Lisi S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 24.800 | 24.850 | 24.400 | 24.400 | 23.094 | 1,723 |
| 2021-11-15 | 24.500 | 24.700 | 24.150 | 24.700 | 23.378 | 1,281 |
| 2021-11-11 | 24.950 | 24.950 | 24.750 | 24.850 | 23.520 | 1,826 |
| 2021-11-10 | 24.900 | 24.900 | 24.900 | 24.900 | 23.567 | 891 |
| 2021-11-09 | 25.200 | 25.650 | 25.200 | 25.200 | 23.851 | 597 |
| 2021-11-08 | 25.050 | 25.150 | 25.050 | 25.050 | 23.709 | 210 |
| 2021-11-05 | 24.150 | 24.950 | 24.000 | 24.403 | 23.096 | 1,952 |
| 2021-11-04 | 24.450 | 24.650 | 24.200 | 24.250 | 22.952 | 725 |
| 2021-11-03 | 25.275 | 25.350 | 24.550 | 24.550 | 23.236 | 335 |
| 2021-11-02 | 25.075 | 25.300 | 24.900 | 25.200 | 23.851 | 2,812 |
| 2021-11-01 | 24.850 | 25.600 | 24.850 | 25.450 | 24.088 | 3,467 |
| 2021-10-29 | 24.000 | 24.250 | 23.800 | 24.200 | 22.905 | 2,137 |
| 2021-10-28 | 23.675 | 24.000 | 23.476 | 24.000 | 22.715 | 1,273 |
| 2021-10-27 | 24.100 | 24.100 | 23.633 | 23.633 | 22.368 | 971 |
| 2021-10-25 | 24.800 | 24.800 | 24.600 | 24.800 | 23.473 | 4,645 |
← NewerPage 21 of 21 · 1,215 trading days
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.