Lisi S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-15	23.900	23.900	23.900	23.900	23.385	38
2024-07-12	23.800	23.800	23.800	23.800	23.287	13
2024-07-11	23.575	23.700	23.500	23.700	23.189	35
2024-07-10	23.600	23.600	23.550	23.600	23.091	384
2024-07-09	24.250	24.250	24.150	24.200	23.678	385
2024-07-04	24.600	24.609	24.600	24.609	24.078	19,144
2024-07-03	24.300	24.650	24.300	24.650	24.118	18
2024-07-02	23.775	24.250	23.600	24.250	23.727	98
2024-07-01	23.675	23.950	23.650	23.950	23.434	1
2024-06-28	23.200	23.400	23.200	23.200	22.700	180
2024-06-27	23.375	23.422	23.250	23.400	22.895	74,271
2024-06-26	23.944	23.944	23.750	23.944	23.428	5,644
2024-06-25	24.850	24.850	24.850	24.850	24.314	214
2024-06-24	25.250	25.750	25.250	25.650	25.097	2,861
2024-06-21	25.000	25.000	24.950	25.000	24.461	63
2024-06-20	24.700	25.050	24.700	25.050	24.510	198
2024-06-19	24.600	24.750	24.600	24.750	24.216	469
2024-06-18	24.350	24.550	24.350	24.450	23.923	184
2024-06-17	24.050	24.250	24.050	24.200	23.678	2,294
2024-06-14	24.650	24.650	23.750	23.800	23.287	311
2024-06-13	25.350	25.350	24.900	24.900	24.363	700
2024-06-12	25.500	25.500	25.500	25.500	24.950	110
2024-06-11	25.750	25.750	25.750	25.750	25.195	446
2024-06-10	26.250	26.250	26.050	26.100	25.537	114
2024-06-07	27.434	27.434	27.434	27.434	26.842	3,095
2024-06-06	27.594	27.594	27.594	27.594	26.999	3,090
2024-06-05	27.357	27.357	27.357	27.357	26.767	1,000
2024-06-04	27.550	27.550	27.550	27.550	26.956	228
2024-06-03	26.900	27.500	26.900	27.500	26.907	859
2024-05-31	27.175	27.200	26.400	26.400	25.831	5,743
2024-05-30	27.025	27.100	26.900	27.100	26.516	102
2024-05-29	27.250	27.250	26.950	26.950	26.369	719
2024-05-28	27.950	27.950	27.800	27.900	27.298	421
2024-05-24	27.925	27.950	27.900	27.900	27.298	511
2024-05-23	28.300	28.400	28.090	28.090	27.484	813
2024-05-22	28.200	28.200	28.000	28.150	27.543	324
2024-05-21	28.700	28.900	28.150	28.150	27.543	109
2024-05-20	29.050	29.200	29.050	29.050	28.424	88
2024-05-17	27.900	28.850	27.900	28.850	28.228	639
2024-05-16	27.425	27.650	27.400	27.650	27.054	256
2024-05-15	27.350	27.350	27.350	27.350	26.760	9
2024-05-14	26.700	27.050	26.700	27.050	26.467	287
2024-05-13	26.400	26.600	26.400	26.550	25.978	86
2024-05-10	26.350	26.450	26.350	26.350	25.782	38
2024-05-09	26.200	26.500	26.200	26.450	25.880	234
2024-05-08	25.400	26.026	25.400	26.026	25.465	5,250
2024-05-07	25.475	25.500	25.200	25.200	24.657	194
2024-05-03	24.750	24.800	24.750	24.750	24.216	138
2024-05-02	24.600	24.600	24.600	24.600	24.070	12
2024-04-30	24.650	24.750	24.600	24.600	24.070	221
2024-04-29	24.650	24.650	24.650	24.650	23.815	8
2024-04-26	24.400	24.950	24.400	24.900	24.057	2,669
2024-04-25	24.300	24.300	24.150	24.150	23.332	890
2024-04-24	24.350	24.500	24.350	24.400	23.574	896
2024-04-23	24.300	24.450	24.300	24.350	23.525	1,718
2024-04-22	24.050	24.300	24.000	24.250	23.429	252
2024-04-19	24.150	24.150	23.700	24.050	23.236	3,595
2024-04-18	24.400	24.400	24.166	24.383	23.557	998
2024-04-17	24.950	24.950	24.548	24.550	23.719	584
2024-04-16	24.800	25.001	24.600	25.000	24.153	3,605

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.4600 EUR
2025-04-30	0.3900 EUR
2024-04-30	0.3100 EUR
2023-04-17	0.1500 EUR
2022-05-04	0.2900 EUR
2021-05-03	0.1400 EUR
2019-04-30	0.4400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.