Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	21.550	22.400	21.550	22.400	21.512	1,518
2023-02-01	20.500	21.350	20.500	21.208	20.368	3,675
2023-01-31	20.350	20.646	20.350	20.400	19.592	258
2023-01-30	20.300	20.450	20.150	20.150	19.351	1,405
2023-01-27	20.150	20.350	20.150	20.250	19.447	1,965
2023-01-26	20.350	20.350	20.197	20.300	19.496	6,238
2023-01-25	20.250	20.250	20.050	20.100	19.303	753
2023-01-24	20.300	20.715	20.200	20.400	19.592	1,608
2023-01-23	20.200	20.200	20.050	20.200	19.399	1,078
2023-01-20	20.020	20.125	19.989	20.100	19.303	52,277
2023-01-19	20.200	20.350	19.840	20.000	19.207	5,997
2023-01-18	19.980	20.600	19.980	20.168	19.369	3,929
2023-01-17	20.000	20.018	19.580	19.640	18.862	3,785
2023-01-16	20.600	20.650	19.660	20.000	19.207	104,807
2023-01-13	20.350	20.800	20.350	20.800	19.976	1,577
2023-01-12	19.920	20.018	19.920	20.018	19.225	214
2023-01-11	19.440	20.350	19.400	19.840	19.054	2,891
2023-01-10	19.400	19.500	18.700	19.022	18.268	3,014
2023-01-09	19.630	19.640	19.420	19.558	18.783	3,672
2023-01-06	19.610	19.820	19.560	19.591	18.815	5,471
2023-01-05	19.940	19.940	19.678	19.678	18.898	817
2023-01-04	20.350	20.350	19.980	20.045	19.250	1,203
2023-01-03	20.300	20.500	20.300	20.450	19.640	1,085
2022-12-30	20.000	20.100	19.580	19.580	18.804	2,333
2022-12-29	19.920	20.050	19.920	20.050	19.255	834
2022-12-28	19.840	19.900	19.840	19.840	19.054	217
2022-12-23	19.090	19.200	18.838	19.200	18.439	1,398
2022-12-22	18.900	19.060	18.900	18.900	18.151	446
2022-12-21	18.628	18.860	18.628	18.660	17.921	460
2022-12-20	19.040	19.040	18.698	18.700	17.959	1,780
2022-12-19	19.240	19.463	19.100	19.463	18.692	4,977
2022-12-16	19.020	19.180	19.020	19.180	18.420	2,193
2022-12-15	19.260	19.260	19.180	19.260	18.497	224
2022-12-14	19.333	19.333	19.333	19.333	18.567	218
2022-12-13	19.100	19.480	19.100	19.358	18.590	4,851
2022-12-12	19.277	19.277	19.180	19.213	18.451	730
2022-12-09	19.480	19.540	19.220	19.460	18.689	1,101
2022-12-08	19.030	19.540	18.815	19.420	18.650	1,127
2022-12-07	18.740	19.020	18.740	18.934	18.183	1,509
2022-12-06	19.164	19.164	18.740	19.164	18.404	578
2022-12-05	20.100	20.250	19.680	19.700	18.919	635
2022-12-02	20.200	20.750	20.198	20.198	19.398	3,349
2022-12-01	20.300	20.300	20.300	20.300	19.496	285
2022-11-29	20.450	20.450	20.336	20.336	19.530	1,654
2022-11-28	20.600	20.600	20.600	20.600	19.784	10
2022-11-25	20.854	20.854	20.854	20.854	20.027	47
2022-11-24	20.654	20.953	20.654	20.800	19.976	364
2022-11-23	21.000	21.000	20.650	20.650	19.832	109
2022-11-22	21.125	21.150	21.032	21.051	20.217	320
2022-11-21	21.100	21.400	21.100	21.200	20.360	972
2022-11-18	20.850	21.100	20.850	21.020	20.187	1,994
2022-11-17	20.750	20.750	20.500	20.600	19.784	432
2022-11-16	21.200	21.200	20.400	20.500	19.688	647
2022-11-15	21.575	21.750	21.400	21.543	20.689	354
2022-11-14	21.500	21.500	21.350	21.500	20.648	1,094
2022-11-11	21.900	22.000	21.900	21.950	21.080	158
2022-11-10	21.050	21.750	21.050	21.649	20.791	1,823
2022-11-09	21.025	21.200	20.800	20.979	20.147	3,032
2022-11-08	20.550	20.900	20.550	20.850	20.024	621
2022-11-07	20.200	20.500	20.150	20.200	19.399	1,029

← NewerPage 16 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.