Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-23	20.550	20.550	20.449	20.449	19.757	665
2023-10-20	20.550	20.900	20.550	20.710	20.009	10,820
2023-10-19	20.700	20.960	20.650	20.960	20.251	856
2023-10-18	21.275	21.350	20.748	20.800	20.096	9,357
2023-10-17	21.150	21.350	21.150	21.232	20.513	8,149
2023-10-16	21.350	21.350	20.950	21.247	20.528	10,920
2023-10-13	21.475	21.600	21.450	21.600	20.868	3,443
2023-10-12	21.350	21.550	21.350	21.466	20.739	10,483
2023-10-11	21.225	21.300	21.199	21.210	20.491	544
2023-10-10	21.049	21.250	21.049	21.150	20.434	325
2023-10-09	20.950	21.000	20.700	20.762	20.059	1,778
2023-10-06	20.700	21.099	20.700	20.850	20.144	928
2023-10-05	20.599	20.750	20.599	20.650	19.951	798
2023-10-04	20.900	21.000	20.549	20.610	19.912	1,069
2023-10-03	21.750	21.750	20.950	21.000	20.289	916
2023-10-02	22.250	22.650	21.864	22.100	21.352	1,662
2023-09-29	22.244	22.850	22.244	22.250	21.496	6,577
2023-09-28	21.900	21.950	21.900	21.900	21.158	623
2023-09-27	22.000	22.050	21.800	21.850	21.110	2,550
2023-09-26	21.945	22.023	21.945	21.945	21.201	1,295
2023-09-25	22.250	22.250	21.800	22.000	21.255	2,807
2023-09-22	22.500	22.500	22.250	22.400	21.641	9,682
2023-09-21	22.750	22.750	22.599	22.600	21.835	2,120
2023-09-20	23.025	23.150	22.950	23.000	22.221	5,032
2023-09-19	22.900	23.100	22.900	23.050	22.269	1,933
2023-09-18	22.750	22.850	22.750	22.846	22.073	1,530
2023-09-15	22.350	22.650	22.200	22.650	21.883	14,928
2023-09-14	22.000	22.300	21.950	22.150	21.400	11,728
2023-09-13	22.000	22.050	21.850	21.962	21.218	1,211
2023-09-12	22.050	22.100	21.950	22.100	21.352	7,419
2023-09-11	22.000	22.000	21.750	22.000	21.255	2,369
2023-09-08	22.050	22.050	21.900	21.900	21.158	4,099
2023-09-07	22.350	22.350	22.150	22.200	21.448	12,555
2023-09-06	22.350	22.400	22.250	22.300	21.545	12,037
2023-09-05	22.300	22.600	22.250	22.400	21.641	6,246
2023-09-04	22.300	22.400	22.300	22.300	21.545	244
2023-09-01	22.450	22.450	22.200	22.430	21.670	7,973
2023-08-31	22.050	22.551	21.800	22.550	21.786	11,025
2023-08-30	22.150	22.150	21.850	22.058	21.311	1,234
2023-08-29	22.000	22.250	22.000	22.250	21.496	470
2023-08-25	21.875	22.000	21.831	21.912	21.170	301
2023-08-24	22.050	22.050	22.000	22.000	21.255	174
2023-08-23	21.900	22.150	21.900	22.123	21.373	884
2023-08-22	21.875	21.904	21.800	21.900	21.158	512
2023-08-21	22.150	22.150	21.900	22.000	21.255	2,800
2023-08-18	22.250	22.250	21.950	22.100	21.352	483
2023-08-17	22.050	22.300	22.048	22.300	21.545	277
2023-08-16	22.650	22.650	22.100	22.100	21.352	91,525
2023-08-15	22.750	22.850	22.699	22.700	21.931	1,835
2023-08-14	22.950	22.950	22.700	22.750	21.980	1,078
2023-08-11	22.950	22.950	22.750	22.800	22.028	1,140
2023-08-10	23.000	23.000	22.850	22.900	22.124	314
2023-08-09	23.000	23.050	23.000	23.000	22.221	1,296
2023-08-08	22.650	22.950	22.600	22.950	22.173	2,533
2023-08-07	22.624	22.900	22.624	22.624	21.857	1,929
2023-08-04	23.050	23.200	23.050	23.050	22.269	194
2023-08-03	23.050	23.352	23.050	23.200	22.414	1,637
2023-08-02	23.375	23.800	23.281	23.600	22.801	2,516
2023-08-01	23.475	23.900	23.200	23.450	22.656	596
2023-07-31	22.900	24.001	22.750	24.001	23.188	4,533

← NewerPage 13 of 21 · 1,222 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.