Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	23.550	23.850	23.550	23.646	22.845	1,511
2024-01-17	23.275	23.451	23.150	23.450	22.656	1,470
2024-01-16	23.000	23.450	23.000	23.350	22.559	2,153
2024-01-15	23.225	23.300	23.000	23.000	22.221	960
2024-01-12	23.150	23.350	23.150	23.199	22.414	1,158
2024-01-11	23.075	23.100	22.800	22.950	22.173	580
2024-01-10	22.850	23.150	22.600	23.150	22.366	881
2024-01-09	22.750	22.776	22.699	22.699	21.930	679
2024-01-08	23.000	23.000	22.799	22.800	22.028	1,017
2024-01-05	23.500	23.500	22.950	23.050	22.269	2,130
2024-01-04	23.575	23.600	23.300	23.550	22.752	1,880
2024-01-03	23.700	23.700	23.350	23.650	22.849	3,548
2024-01-02	23.675	23.801	23.600	23.800	22.994	3,513
2023-12-29	23.650	23.650	23.600	23.600	22.801	165
2023-12-28	23.659	23.850	23.659	23.699	22.896	1,142
2023-12-27	23.499	23.650	23.499	23.505	22.709	691
2023-12-22	23.425	23.450	23.350	23.394	22.601	123
2023-12-21	23.351	23.351	23.250	23.350	22.559	56
2023-12-20	23.501	23.700	23.501	23.581	22.783	1,379
2023-12-19	23.275	23.400	23.000	23.300	22.511	1,158
2023-12-18	23.299	23.439	23.299	23.401	22.608	1,354
2023-12-15	23.625	23.851	23.580	23.580	22.781	698
2023-12-14	23.175	23.650	23.081	23.428	22.634	2,159
2023-12-13	23.125	23.500	23.099	23.209	22.423	995
2023-12-12	23.076	23.250	23.076	23.200	22.414	463
2023-12-11	23.175	23.400	22.950	23.100	22.318	1,555
2023-12-08	22.700	23.700	22.700	23.500	22.704	8,900
2023-12-07	22.250	23.001	22.250	22.785	22.014	2,081
2023-12-06	22.200	22.201	22.050	22.050	21.303	278
2023-12-05	22.100	22.401	22.100	22.207	21.455	216
2023-12-04	22.200	22.200	21.950	21.950	21.207	2,053
2023-12-01	22.400	22.400	22.201	22.201	21.449	910
2023-11-30	22.200	22.402	22.200	22.369	21.611	1,108
2023-11-29	22.000	22.301	22.000	22.301	21.546	393
2023-11-28	22.000	22.100	21.950	22.000	21.255	187
2023-11-27	21.999	22.300	21.999	22.016	21.270	2,592
2023-11-24	21.848	21.849	21.848	21.849	21.109	125
2023-11-23	21.900	22.000	21.900	21.950	21.207	1,227
2023-11-22	21.750	21.900	21.750	21.899	21.157	893
2023-11-21	21.700	21.900	21.700	21.799	21.061	846
2023-11-20	22.200	22.250	21.800	22.000	21.255	1,195
2023-11-17	22.400	22.400	22.100	22.100	21.352	1,351
2023-11-16	22.400	22.600	22.150	22.466	21.705	5,091
2023-11-15	22.400	22.750	22.348	22.400	21.641	2,913
2023-11-14	22.294	22.600	22.294	22.450	21.690	2,276
2023-11-13	22.200	22.300	22.000	22.238	21.484	1,364
2023-11-10	21.925	22.200	21.850	22.150	21.400	470
2023-11-09	21.775	22.076	21.700	21.950	21.207	2,684
2023-11-08	21.725	21.800	21.550	21.624	20.891	643
2023-11-07	21.475	21.710	21.449	21.699	20.964	1,994
2023-11-06	22.000	22.000	21.450	21.650	20.917	935
2023-11-03	22.200	22.200	21.950	22.095	21.346	1,196
2023-11-02	22.150	22.150	22.050	22.126	21.377	1,297
2023-11-01	21.725	22.300	21.700	22.175	21.424	2,566
2023-10-31	21.400	21.750	21.400	21.556	20.826	2,630
2023-10-30	20.800	21.350	20.790	21.053	20.340	97,428
2023-10-27	20.750	20.800	20.550	20.684	19.984	11,923
2023-10-26	20.750	20.950	20.700	20.858	20.151	8,943
2023-10-25	20.800	21.000	20.450	20.851	20.145	11,299
2023-10-24	20.520	20.700	20.520	20.676	19.975	1,481

← NewerPage 12 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.