Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	25.650	25.900	25.650	25.650	24.781	16,610
2023-05-02	25.575	26.100	25.450	26.051	25.169	5,226
2023-04-28	25.025	25.825	25.000	25.645	24.776	8,518
2023-04-27	25.850	25.850	25.075	25.156	24.304	85,880
2023-04-26	25.950	25.950	25.500	25.689	24.819	1,387
2023-04-25	26.100	26.100	25.542	25.542	24.677	2,081
2023-04-24	25.825	26.003	25.550	26.003	25.123	3,240
2023-04-21	25.525	25.650	25.500	25.571	24.705	1,725
2023-04-20	25.200	25.600	25.200	25.300	24.443	4,237
2023-04-19	25.350	25.350	25.150	25.250	24.395	3,358
2023-04-18	25.443	25.443	25.443	25.443	24.581	1,536
2023-04-17	25.125	25.200	25.104	25.134	24.283	1,373
2023-04-14	25.075	25.150	25.050	25.145	24.149	350
2023-04-13	24.851	25.200	24.851	25.045	24.052	2,904
2023-04-12	24.500	24.701	24.500	24.701	23.722	4,705
2023-04-11	24.550	24.850	24.550	24.591	23.616	5,849
2023-04-06	24.250	24.600	24.250	24.476	23.506	3,731
2023-04-05	24.250	24.250	24.150	24.162	23.204	1,524
2023-04-04	24.200	24.450	24.195	24.195	23.236	4,384
2023-04-03	24.500	24.500	24.200	24.300	23.337	111,518
2023-03-31	24.401	24.401	24.291	24.400	23.433	3,403
2023-03-30	24.500	24.500	24.250	24.400	23.433	4,483
2023-03-29	24.250	24.400	24.017	24.350	23.385	6,325
2023-03-28	24.200	24.200	24.050	24.095	23.140	42,271
2023-03-27	24.550	24.700	24.250	24.250	23.289	14,064
2023-03-24	24.600	24.800	24.000	24.750	23.769	20,021
2023-03-23	24.500	24.700	24.500	24.600	23.625	9,383
2023-03-22	24.450	24.750	24.300	24.500	23.529	4,843
2023-03-21	24.554	24.700	24.554	24.653	23.675	1,976
2023-03-20	24.350	24.450	24.132	24.132	23.176	3,711
2023-03-17	24.500	24.650	24.100	24.650	23.673	16,539
2023-03-16	24.100	24.393	24.000	24.300	23.337	5,237
2023-03-15	24.150	24.150	24.050	24.050	23.097	4,811
2023-03-14	24.001	24.700	24.001	24.650	23.673	2,547
2023-03-13	24.117	24.117	23.900	24.000	23.049	15,576
2023-03-10	24.550	24.559	24.100	24.450	23.481	13,568
2023-03-09	24.600	24.900	24.517	24.594	23.619	8,417
2023-03-08	24.750	24.850	24.517	24.650	23.673	2,724
2023-03-07	24.600	24.800	24.517	24.700	23.721	7,985
2023-03-06	24.800	24.900	24.600	24.600	23.625	4,231
2023-03-03	24.700	24.850	24.700	24.800	23.817	2,332
2023-03-02	25.000	25.000	24.517	24.600	23.625	10,020
2023-03-01	24.800	24.950	24.700	24.800	23.817	3,395
2023-02-28	24.550	25.100	24.550	25.100	24.105	16,072
2023-02-27	24.700	24.900	24.500	24.517	23.545	151,463
2023-02-24	25.025	25.400	24.500	24.947	23.958	74,104
2023-02-22	22.000	22.000	21.766	21.899	21.031	4,429
2023-02-21	22.300	22.357	22.250	22.357	21.471	85
2023-02-20	22.200	22.300	22.000	22.148	21.270	1,094
2023-02-17	22.000	22.100	21.600	22.100	21.224	1,120
2023-02-16	21.825	22.000	21.800	22.000	21.128	672
2023-02-15	21.538	21.900	21.538	21.750	20.888	1,591
2023-02-14	21.275	21.550	21.250	21.281	20.438	836
2023-02-13	21.150	21.300	21.150	21.150	20.312	540
2023-02-10	21.350	21.350	21.000	21.150	20.312	668
2023-02-09	21.250	21.950	21.250	21.750	20.888	734
2023-02-08	21.575	21.950	21.200	21.200	20.360	794
2023-02-07	22.050	22.050	21.750	21.750	20.888	476
2023-02-06	22.400	22.650	21.750	22.000	21.128	7,923
2023-02-03	22.300	22.650	22.100	22.650	21.752	3,430

← NewerPage 15 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.