Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	21.025	22.100	20.850	21.950	21.080	358
2022-08-09	21.650	21.650	21.000	21.000	20.168	529
2022-08-08	21.650	21.850	21.650	21.750	20.888	1,861
2022-08-05	21.575	21.750	21.371	21.476	20.624	1,721
2022-08-04	22.050	22.050	21.600	21.600	20.744	821
2022-08-03	22.100	22.150	21.950	22.010	21.138	3,940
2022-08-02	22.500	22.500	22.100	22.150	21.272	542
2022-08-01	22.900	23.150	22.525	22.700	21.800	1,754
2022-07-29	22.900	23.200	22.900	22.901	21.993	1,530
2022-07-28	22.400	22.650	22.400	22.610	21.714	1,230
2022-07-27	21.475	22.150	21.350	22.150	21.272	1,562
2022-07-26	22.700	22.700	21.600	21.817	20.952	1,428
2022-07-25	21.900	22.700	21.900	22.455	21.565	3,962
2022-07-22	21.450	21.600	21.450	21.600	20.744	570
2022-07-21	21.275	21.500	21.200	21.450	20.600	1,291
2022-07-20	21.025	21.300	20.900	21.250	20.408	174
2022-07-19	20.850	21.100	20.850	21.050	20.216	1,107
2022-07-18	20.500	20.700	20.500	20.573	19.758	488
2022-07-15	19.880	20.050	19.880	19.991	19.198	686
2022-07-14	20.000	20.250	19.600	19.600	18.823	520
2022-07-13	19.920	19.920	19.520	19.920	19.131	467
2022-07-12	19.775	20.500	19.500	19.880	19.092	1,534
2022-07-11	20.120	20.250	19.740	19.940	19.150	627
2022-07-08	19.920	20.300	19.920	20.199	19.399	1,743
2022-07-07	18.960	19.780	18.960	19.480	18.708	4,593
2022-07-06	18.320	18.620	18.320	18.620	17.882	145
2022-07-05	18.260	18.260	18.002	18.220	17.498	2,753
2022-07-04	18.680	18.680	18.039	18.039	17.324	1,373
2022-07-01	18.460	18.760	18.440	18.480	17.748	723
2022-06-30	19.197	19.197	17.860	18.292	17.567	6,737
2022-06-29	19.875	20.100	19.600	20.100	19.303	4,856
2022-06-28	19.700	19.940	19.700	19.820	19.035	979
2022-06-27	19.400	19.564	19.400	19.564	18.789	1,655
2022-06-24	19.180	19.500	19.180	19.276	18.512	1,928
2022-06-23	18.960	18.960	18.800	18.923	18.173	27,224
2022-06-22	19.360	19.360	19.140	19.360	18.593	556
2022-06-21	19.300	19.500	19.300	19.340	18.574	11,191
2022-06-20	19.160	19.160	18.620	19.160	18.401	414
2022-06-17	18.800	19.500	18.800	18.800	18.055	5,159
2022-06-16	18.489	18.489	17.880	18.489	17.757	680
2022-06-15	18.040	18.700	18.040	18.440	17.709	306
2022-06-14	18.020	18.020	18.020	18.020	17.306	3,110
2022-06-13	18.380	18.380	18.300	18.380	17.652	763
2022-06-10	19.100	19.100	18.640	18.680	17.940	3,818
2022-06-09	19.480	19.480	19.300	19.421	18.651	1,203
2022-06-08	19.720	19.944	19.520	19.944	19.153	83
2022-06-07	19.865	19.940	19.680	19.700	18.919	987
2022-06-06	19.875	20.250	19.760	19.992	19.199	2,456
2022-06-01	20.550	20.550	20.200	20.251	19.448	6,764
2022-05-31	20.950	20.950	20.400	20.668	19.849	2,171
2022-05-30	21.099	21.450	21.099	21.240	20.398	4,002
2022-05-27	20.550	21.000	20.550	20.799	19.975	2,639
2022-05-26	20.047	20.349	20.047	20.349	19.543	4,061
2022-05-25	20.200	20.500	19.940	20.071	19.276	1,179
2022-05-24	20.345	20.700	20.280	20.428	19.619	2,852
2022-05-23	20.445	20.500	20.150	20.300	19.496	746
2022-05-20	20.450	21.150	20.450	20.450	19.640	1,237
2022-05-19	20.245	20.450	20.000	20.150	19.351	5,436
2022-05-18	20.300	20.500	20.149	20.201	19.400	4,158
2022-05-17	19.900	20.250	19.900	20.150	19.351	453

← NewerPage 18 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.