Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	19.610	19.700	19.480	19.700	18.919	1,015
2022-05-13	19.220	19.739	19.220	19.579	18.803	3,029
2022-05-12	18.810	19.080	18.720	19.080	18.324	1,341
2022-05-11	19.050	19.280	19.000	19.000	18.247	3,564
2022-05-10	19.240	19.300	18.900	18.900	18.151	3,777
2022-05-09	19.800	19.800	19.520	19.800	19.015	702
2022-05-06	20.200	20.200	19.759	19.920	19.130	6,387
2022-05-05	20.100	20.550	20.050	20.297	19.493	10,573
2022-05-04	19.775	20.050	19.739	19.980	19.188	1,000
2022-05-03	20.550	20.550	20.038	20.043	18.970	723
2022-04-29	21.100	21.900	21.100	21.500	20.349	1,508
2022-04-28	20.899	21.200	20.899	21.200	20.065	2,616
2022-04-27	20.600	20.700	20.350	20.500	19.403	2,048
2022-04-26	20.490	20.740	20.350	20.740	19.630	4,918
2022-04-25	20.391	20.391	20.065	20.299	19.213	3,975
2022-04-22	21.400	21.400	20.600	20.600	19.497	6,858
2022-04-21	21.000	21.750	21.000	21.699	20.537	1,730
2022-04-20	20.400	20.400	19.900	20.150	19.071	6,804
2022-04-19	20.550	20.550	20.392	20.392	19.301	3,131
2022-04-14	21.050	21.050	20.400	20.400	19.308	1,172
2022-04-13	20.900	21.400	20.900	20.921	19.801	3,316
2022-04-12	20.650	21.000	20.650	20.770	19.658	1,603
2022-04-11	20.650	20.900	20.650	20.850	19.734	254
2022-04-08	21.025	21.050	20.650	20.650	19.545	1,018
2022-04-07	20.450	21.000	20.450	20.851	19.735	5,173
2022-04-06	21.550	21.550	20.250	20.750	19.639	4,619
2022-04-05	21.650	22.900	21.650	21.700	20.539	1,831
2022-04-04	21.500	21.500	21.400	21.400	20.255	1,113
2022-04-01	21.625	21.750	21.550	21.600	20.444	1,816
2022-03-31	22.000	22.000	21.650	21.650	20.491	1,854
2022-03-30	22.132	22.132	21.850	21.975	20.799	5,114
2022-03-29	22.000	22.573	22.000	22.127	20.942	2,295
2022-03-28	21.900	21.900	21.500	21.700	20.539	2,477
2022-03-25	22.150	22.250	21.600	21.900	20.728	2,509
2022-03-24	22.750	22.750	21.900	22.065	20.884	5,065
2022-03-23	22.750	22.750	22.450	22.500	21.296	975
2022-03-22	22.800	22.850	22.650	22.850	21.627	1,205
2022-03-21	23.000	23.000	22.500	22.750	21.532	4,610
2022-03-18	23.269	23.269	22.547	23.211	21.968	1,953
2022-03-17	22.759	23.050	22.759	23.000	21.769	6,636
2022-03-16	22.050	22.600	22.050	22.600	21.390	6,225
2022-03-15	21.775	21.800	21.250	21.800	20.633	541
2022-03-14	22.250	22.700	21.700	21.700	20.539	5,477
2022-03-11	23.025	23.350	22.050	22.050	20.870	5,803
2022-03-10	23.550	23.550	22.699	23.050	21.816	8,654
2022-03-09	22.700	23.350	22.700	23.008	21.776	1,937
2022-03-08	21.275	21.800	20.950	21.650	20.491	4,507
2022-03-07	21.125	21.400	20.250	21.000	19.876	4,957
2022-03-04	21.950	21.950	21.896	21.900	20.728	1,574
2022-03-03	25.325	25.400	23.550	25.350	23.993	2,091
2022-03-02	25.563	25.563	24.846	25.563	24.194	8,602
2022-03-01	26.400	26.400	25.550	25.800	24.419	4,894
2022-02-28	26.400	26.600	26.100	26.280	24.873	1,003
2022-02-25	25.800	26.350	25.800	26.300	24.892	286
2022-02-24	26.000	26.000	25.099	25.250	23.898	7,512
2022-02-23	27.375	27.500	26.600	27.050	25.602	1,564
2022-02-22	26.420	27.100	26.420	27.017	25.571	4,597
2022-02-21	27.100	27.100	26.257	26.257	24.851	5,952
2022-02-18	27.650	27.650	25.800	27.227	25.769	11,580
2022-02-17	28.500	28.500	27.997	28.100	26.596	1,951

← NewerPage 19 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.