Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20.190	20.250	20.190	20.190	19.390	901
2022-11-03	20.000	20.000	19.720	19.880	19.092	1,355
2022-11-02	20.250	20.250	20.000	20.112	19.315	5,260
2022-11-01	20.097	20.550	20.097	20.200	19.399	1,811
2022-10-31	19.610	20.100	19.420	19.633	18.855	3,552
2022-10-28	19.500	19.600	19.400	19.600	18.823	184
2022-10-27	19.675	19.820	19.660	19.660	18.881	519
2022-10-26	19.700	19.800	19.700	19.800	19.015	2,006
2022-10-25	19.434	19.434	19.380	19.400	18.631	1,081
2022-10-24	18.960	19.340	18.960	19.281	18.517	3,027
2022-10-21	18.870	19.020	18.313	18.313	17.588	2,726
2022-10-20	18.497	18.497	18.480	18.497	17.764	564
2022-10-19	18.500	18.600	18.481	18.481	17.748	41
2022-10-18	18.280	18.860	18.280	18.612	17.874	2,206
2022-10-17	18.078	18.100	18.078	18.078	17.362	1,300
2022-10-14	18.077	18.077	17.902	18.077	17.361	999
2022-10-13	17.800	18.320	17.740	18.097	17.380	1,334
2022-10-12	17.940	17.940	17.819	17.880	17.171	1,171
2022-10-11	18.240	18.240	18.240	18.240	17.517	79
2022-10-10	18.200	18.200	17.860	18.070	17.354	2,489
2022-10-07	18.340	18.500	18.340	18.358	17.631	866
2022-10-06	18.480	18.480	18.400	18.420	17.690	25
2022-10-05	18.620	18.620	18.440	18.620	17.882	608
2022-10-04	18.840	19.000	18.840	19.000	18.247	480
2022-10-03	17.980	17.980	17.700	17.767	17.063	1,797
2022-09-30	17.860	18.039	17.860	18.011	17.297	1,474
2022-09-29	17.740	17.740	17.560	17.560	16.864	799
2022-09-28	17.390	18.000	17.160	17.780	17.075	1,740
2022-09-27	17.640	17.660	17.552	17.660	16.960	930
2022-09-26	17.480	17.800	17.480	17.635	16.936	3,161
2022-09-23	17.980	17.980	17.360	17.660	16.960	1,714
2022-09-22	17.780	18.020	17.780	17.880	17.171	1,471
2022-09-21	17.880	18.000	17.846	17.846	17.139	679
2022-09-20	17.986	17.986	17.880	17.986	17.273	1,021
2022-09-16	18.400	18.400	18.000	18.000	17.287	1,429
2022-09-15	19.360	19.360	18.720	19.040	18.285	273
2022-09-14	19.140	19.140	19.040	19.040	18.285	338
2022-09-13	20.300	20.463	20.000	20.400	19.592	1,981
2022-09-12	20.490	20.600	20.150	20.350	19.544	970
2022-09-09	20.150	20.250	20.150	20.250	19.447	441
2022-09-08	20.200	20.200	19.940	20.055	19.260	1,555
2022-09-07	20.850	20.850	20.250	20.250	19.447	111
2022-09-06	21.300	21.300	20.800	20.800	19.976	153
2022-09-05	21.775	21.850	21.548	21.800	20.936	5,561
2022-09-02	21.500	22.250	21.500	22.153	21.275	3,142
2022-09-01	21.025	21.050	20.600	20.950	20.120	4,886
2022-08-31	20.800	21.150	20.754	20.754	19.931	466
2022-08-30	20.600	20.850	20.600	20.657	19.838	596
2022-08-26	21.475	21.500	20.750	21.060	20.225	1,402
2022-08-25	21.375	21.600	21.100	21.278	20.434	1,538
2022-08-24	20.700	21.150	20.500	20.581	19.765	1,117
2022-08-23	20.888	20.888	20.888	20.888	20.061	107
2022-08-22	20.700	20.700	20.600	20.653	19.834	933
2022-08-19	22.150	22.200	21.900	22.050	21.176	612
2022-08-18	21.900	22.150	21.900	21.987	21.115	678
2022-08-17	22.300	22.300	21.650	21.772	20.909	603
2022-08-16	22.250	22.550	22.150	22.550	21.656	372
2022-08-15	22.100	22.400	22.000	22.272	21.389	929
2022-08-12	21.850	22.050	21.850	21.900	21.032	1,432
2022-08-11	21.800	21.800	21.650	21.800	20.936	726

← NewerPage 17 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.