Lisi S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | 24.800 | 25.001 | 24.600 | 25.000 | 24.153 | 3,605 |
| 2024-04-15 | 24.900 | 25.200 | 24.900 | 25.000 | 24.153 | 3,174 |
| 2024-04-12 | 24.800 | 25.250 | 24.800 | 25.044 | 24.195 | 2,754 |
| 2024-04-11 | 24.900 | 24.950 | 24.700 | 24.898 | 24.054 | 2,916 |
| 2024-04-10 | 24.500 | 24.850 | 24.500 | 24.798 | 23.958 | 2,553 |
| 2024-04-09 | 24.300 | 24.400 | 24.298 | 24.298 | 23.475 | 1,007 |
| 2024-04-08 | 24.173 | 24.301 | 24.173 | 24.300 | 23.477 | 1,225 |
| 2024-04-05 | 24.200 | 24.200 | 23.950 | 24.148 | 23.330 | 1,693 |
| 2024-04-04 | 24.099 | 24.401 | 24.099 | 24.099 | 23.283 | 955 |
| 2024-04-03 | 23.950 | 24.001 | 23.950 | 23.985 | 23.172 | 975 |
| 2024-04-02 | 23.675 | 24.050 | 23.650 | 23.893 | 23.084 | 7,081 |
| 2024-03-28 | 23.425 | 23.750 | 23.351 | 23.650 | 22.849 | 2,368 |
| 2024-03-27 | 23.875 | 23.900 | 23.549 | 23.550 | 22.752 | 2,136 |
| 2024-03-26 | 23.849 | 23.901 | 23.849 | 23.850 | 23.042 | 1,394 |
| 2024-03-25 | 23.850 | 24.000 | 23.850 | 23.890 | 23.081 | 1,091 |
| 2024-03-22 | 23.939 | 24.000 | 23.939 | 23.998 | 23.185 | 1,638 |
| 2024-03-21 | 23.825 | 23.949 | 23.754 | 23.849 | 23.041 | 555 |
| 2024-03-20 | 23.875 | 24.002 | 23.800 | 23.889 | 23.080 | 652 |
| 2024-03-19 | 23.850 | 23.950 | 23.850 | 23.900 | 23.091 | 771 |
| 2024-03-18 | 23.725 | 23.900 | 23.700 | 23.838 | 23.030 | 704 |
| 2024-03-15 | 23.725 | 23.800 | 23.700 | 23.800 | 22.994 | 1,864 |
| 2024-03-14 | 23.875 | 24.100 | 23.748 | 23.748 | 22.943 | 1,168 |
| 2024-03-13 | 24.000 | 24.050 | 23.749 | 24.050 | 23.236 | 1,218 |
| 2024-03-12 | 24.050 | 24.050 | 23.999 | 24.033 | 23.219 | 1,657 |
| 2024-03-11 | 23.967 | 24.100 | 23.967 | 24.100 | 23.284 | 1,348 |
| 2024-03-08 | 23.875 | 24.008 | 23.800 | 24.008 | 23.195 | 943 |
| 2024-03-07 | 23.600 | 23.904 | 23.600 | 23.900 | 23.091 | 1,223 |
| 2024-03-06 | 23.750 | 23.750 | 23.700 | 23.750 | 22.946 | 879 |
| 2024-03-05 | 23.699 | 23.919 | 23.699 | 23.700 | 22.897 | 3,187 |
| 2024-03-04 | 23.532 | 23.700 | 23.532 | 23.650 | 22.849 | 2,153 |
| 2024-03-01 | 23.554 | 23.554 | 23.500 | 23.549 | 22.751 | 642 |
| 2024-02-29 | 23.698 | 23.802 | 23.698 | 23.700 | 22.897 | 1,100 |
| 2024-02-28 | 23.774 | 23.900 | 23.774 | 23.774 | 22.969 | 1,412 |
| 2024-02-27 | 23.675 | 23.850 | 23.600 | 23.799 | 22.993 | 776 |
| 2024-02-26 | 23.662 | 23.900 | 23.662 | 23.739 | 22.935 | 2,269 |
| 2024-02-23 | 23.250 | 23.550 | 23.250 | 23.550 | 22.752 | 2,032 |
| 2024-02-22 | 23.125 | 23.300 | 23.100 | 23.200 | 22.414 | 968 |
| 2024-02-21 | 23.025 | 23.100 | 22.850 | 23.100 | 22.318 | 962 |
| 2024-02-20 | 22.951 | 22.951 | 22.899 | 22.951 | 22.174 | 576 |
| 2024-02-16 | 22.900 | 23.150 | 22.900 | 23.000 | 22.221 | 584 |
| 2024-02-15 | 22.751 | 22.751 | 22.700 | 22.750 | 21.980 | 520 |
| 2024-02-14 | 22.698 | 22.739 | 22.698 | 22.700 | 21.931 | 543 |
| 2024-02-13 | 22.564 | 22.650 | 22.564 | 22.650 | 21.883 | 929 |
| 2024-02-12 | 22.501 | 22.501 | 22.500 | 22.500 | 21.738 | 85 |
| 2024-02-09 | 23.150 | 23.150 | 22.850 | 22.900 | 22.124 | 860 |
| 2024-02-08 | 23.275 | 23.500 | 23.250 | 23.402 | 22.609 | 2,240 |
| 2024-02-07 | 23.004 | 23.200 | 23.004 | 23.198 | 22.412 | 1,880 |
| 2024-02-06 | 22.800 | 22.901 | 22.800 | 22.900 | 22.124 | 849 |
| 2024-02-05 | 22.400 | 22.400 | 22.149 | 22.150 | 21.400 | 352 |
| 2024-02-02 | 22.350 | 22.452 | 22.350 | 22.400 | 21.641 | 3,757 |
| 2024-02-01 | 22.119 | 22.202 | 22.119 | 22.202 | 21.450 | 1,015 |
| 2024-01-31 | 21.661 | 21.801 | 21.661 | 21.800 | 21.062 | 1,701 |
| 2024-01-30 | 21.775 | 21.850 | 21.699 | 21.728 | 20.992 | 3,299 |
| 2024-01-29 | 21.750 | 21.750 | 21.700 | 21.750 | 21.013 | 1,716 |
| 2024-01-26 | 21.750 | 21.870 | 21.750 | 21.750 | 21.013 | 812 |
| 2024-01-25 | 21.775 | 21.824 | 21.700 | 21.800 | 21.062 | 2,044 |
| 2024-01-24 | 21.834 | 21.993 | 21.834 | 21.850 | 21.110 | 3,405 |
| 2024-01-23 | 21.825 | 21.900 | 21.750 | 21.900 | 21.158 | 1,777 |
| 2024-01-22 | 21.850 | 22.150 | 21.850 | 22.042 | 21.296 | 29,541 |
| 2024-01-19 | 21.225 | 21.650 | 20.900 | 21.500 | 20.772 | 98,527 |
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.