Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	23.475	23.600	22.750	22.850	22.076	1,021
2023-07-27	23.550	23.850	23.550	23.550	22.752	1,781
2023-07-26	24.050	24.050	23.250	23.500	22.704	1,534
2023-07-25	23.925	24.302	23.900	24.052	23.238	10,906
2023-07-24	23.825	23.950	23.800	23.800	22.994	5,024
2023-07-21	23.925	23.950	23.850	23.852	23.045	5,614
2023-07-20	24.000	24.050	23.800	23.800	22.994	6,342
2023-07-19	24.200	24.300	23.900	23.900	23.091	718
2023-07-18	24.302	24.302	24.248	24.248	23.426	571
2023-07-17	24.650	24.650	24.400	24.548	23.716	6,582
2023-07-14	24.803	24.803	24.750	24.800	23.960	5,455
2023-07-13	24.950	24.950	24.800	24.800	23.960	6,272
2023-07-12	25.225	25.350	24.950	25.003	24.156	19,934
2023-07-11	25.200	25.350	25.200	25.250	24.395	16,120
2023-07-10	25.225	25.500	25.200	25.286	24.430	22,456
2023-07-07	25.025	25.500	24.988	25.292	24.435	8,005
2023-07-06	25.050	25.050	24.900	24.949	24.104	7,769
2023-07-05	25.075	25.100	24.800	25.100	24.250	2,845
2023-07-04	25.350	25.350	24.900	25.000	24.153	7,148
2023-07-03	25.850	25.850	25.700	25.700	24.830	444
2023-06-30	25.700	26.400	25.700	26.300	25.409	4,071
2023-06-29	25.575	25.600	25.100	25.199	24.346	4,124
2023-06-28	25.200	25.650	25.200	25.349	24.490	3,668
2023-06-27	25.175	25.300	24.999	24.999	24.152	2,246
2023-06-26	24.800	25.150	24.750	25.034	24.186	9,979
2023-06-23	24.450	24.900	24.200	24.900	24.057	1,608
2023-06-22	24.750	24.750	24.300	24.473	23.644	3,310
2023-06-21	24.900	24.950	24.650	24.900	24.057	7,239
2023-06-20	24.750	24.900	24.700	24.899	24.056	6,757
2023-06-19	24.700	24.950	24.650	24.650	23.815	2,174
2023-06-16	25.000	25.000	24.950	24.950	24.105	14,037
2023-06-15	24.900	25.000	24.900	25.000	24.153	57,606
2023-06-14	24.750	24.900	24.700	24.900	24.057	1,205
2023-06-13	24.507	24.650	24.507	24.540	23.709	17,038
2023-06-12	24.150	24.250	24.150	24.150	23.332	16,374
2023-06-09	24.050	24.050	23.950	23.950	23.139	15,229
2023-06-08	24.400	24.400	23.850	24.150	23.332	16,107
2023-06-07	24.550	24.650	24.349	24.400	23.574	1,818
2023-06-06	24.750	24.750	24.600	24.600	23.767	2,190
2023-06-05	25.000	25.000	24.848	24.848	24.006	741
2023-06-02	25.150	25.400	25.150	25.400	24.540	2,203
2023-06-01	24.900	25.050	24.847	24.998	24.151	2,151
2023-05-31	24.750	25.150	24.750	24.950	24.105	7,211
2023-05-30	25.125	25.150	24.749	24.750	23.912	16,625
2023-05-26	25.550	26.100	25.550	25.950	25.071	17,859
2023-05-25	25.075	25.202	25.050	25.050	24.202	1,481
2023-05-24	25.600	25.600	25.150	25.200	24.347	5,713
2023-05-23	25.525	25.650	25.500	25.650	24.781	19,624
2023-05-22	25.625	25.950	25.550	25.599	24.732	20,583
2023-05-19	25.775	25.950	25.700	25.853	24.978	16,034
2023-05-18	26.200	26.200	25.878	25.878	25.001	5,911
2023-05-17	26.300	26.302	25.900	26.302	25.411	3,665
2023-05-16	25.950	26.227	25.950	26.050	25.168	24,780
2023-05-15	26.350	26.350	25.950	26.200	25.313	4,148
2023-05-12	26.400	26.800	26.400	26.599	25.698	2,215
2023-05-11	25.875	26.500	25.800	26.500	25.603	3,764
2023-05-10	25.850	26.500	25.850	26.150	25.264	20,984
2023-05-09	26.400	26.498	25.900	25.947	25.069	8,159
2023-05-05	25.950	26.400	25.950	25.999	25.118	133,134
2023-05-04	25.800	26.198	25.800	26.097	25.214	42,139

← NewerPage 14 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.