Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	28.600	28.757	28.600	28.695	27.159	2,406
2022-02-15	28.035	28.450	28.035	28.450	26.927	1,380
2022-02-14	28.205	28.205	28.205	28.205	26.695	457
2022-02-11	29.125	29.450	28.850	29.450	27.874	887
2022-02-10	30.200	30.750	29.250	29.250	27.684	4,684
2022-02-09	29.150	30.249	29.150	29.841	28.244	6,564
2022-02-08	28.000	28.500	28.000	28.300	26.785	2,775
2022-02-07	27.700	27.700	27.600	27.700	26.217	568
2022-02-04	28.000	28.000	27.850	27.850	26.359	81
2022-02-03	28.450	28.450	28.050	28.100	26.596	1,941
2022-02-02	28.950	28.950	28.800	28.850	27.306	429
2022-02-01	28.350	28.371	28.200	28.371	26.852	511
2022-01-31	28.550	28.550	27.950	27.950	26.454	1,987
2022-01-28	28.500	28.500	28.000	28.400	26.880	301
2022-01-27	28.850	28.850	28.600	28.650	27.116	1,781
2022-01-26	28.600	29.100	28.600	29.000	27.448	5,298
2022-01-25	27.785	28.350	27.785	28.100	26.596	1,094
2022-01-24	27.700	27.700	27.600	27.650	26.170	2,541
2022-01-21	29.325	29.400	28.750	28.750	27.211	1,139
2022-01-20	30.300	30.300	29.450	29.450	27.874	4,564
2022-01-19	30.250	30.250	29.750	30.250	28.631	1,189
2022-01-18	30.150	30.150	29.375	29.900	28.300	12,767
2022-01-17	29.650	30.950	29.650	30.498	28.865	35,216
2022-01-14	28.900	29.800	28.900	29.397	27.823	5,439
2022-01-13	28.050	28.750	28.050	28.750	27.211	641
2022-01-12	27.800	28.050	27.800	27.851	26.360	756
2022-01-11	27.700	27.850	27.700	27.700	26.217	379
2022-01-10	27.350	27.450	27.350	27.350	25.886	518
2022-01-07	27.550	27.550	27.363	27.363	25.898	1,485
2022-01-06	27.850	27.850	27.700	27.700	26.217	300
2022-01-05	28.319	28.319	28.000	28.319	26.803	4,758
2022-01-04	28.700	28.745	28.700	28.745	27.207	330
2021-12-31	28.200	28.200	28.200	28.200	26.691	740
2021-12-30	27.650	27.800	27.650	27.650	26.170	86
2021-12-29	27.350	27.350	27.300	27.320	25.858	523
2021-12-24	27.272	27.450	27.272	27.272	25.812	715
2021-12-23	27.000	27.050	27.000	27.000	25.555	1,694
2021-12-20	25.300	25.300	25.300	25.300	23.946	220
2021-12-17	25.175	26.000	25.124	25.561	24.193	5,181
2021-12-16	24.750	25.200	24.750	24.950	23.615	3,316
2021-12-15	23.450	23.450	23.450	23.450	22.195	304
2021-12-14	23.075	23.075	22.902	23.075	21.839	2,449
2021-12-13	23.381	23.381	23.049	23.381	22.129	961
2021-12-09	24.200	24.250	24.050	24.234	22.937	2,756
2021-12-08	24.300	24.800	24.150	24.246	22.948	5,239
2021-12-07	23.900	23.900	23.900	23.900	22.621	118
2021-12-06	23.175	23.500	23.100	23.269	22.023	970
2021-12-03	23.511	23.511	23.350	23.400	22.148	406
2021-12-02	22.650	23.419	22.650	23.382	22.131	2,236
2021-12-01	21.950	22.500	21.950	22.400	21.201	535
2021-11-30	22.200	22.300	21.800	21.800	20.633	3,717
2021-11-29	22.100	22.300	22.025	22.096	20.913	4,813
2021-11-26	23.150	23.150	22.400	22.400	21.201	859
2021-11-25	23.650	23.650	23.650	23.650	22.384	128
2021-11-24	23.425	23.550	23.350	23.428	22.174	1,621
2021-11-23	22.950	23.450	22.950	23.350	22.100	2,236
2021-11-22	22.500	22.900	22.300	22.703	21.488	5,938
2021-11-19	23.650	23.650	22.850	22.850	21.627	37
2021-11-18	23.400	23.400	23.400	23.400	22.148	115
2021-11-17	24.100	24.100	23.600	23.600	22.337	871

← NewerPage 20 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.