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
2021-10-22	24.800	25.150	24.765	25.150	23.804	871
2021-10-21	24.700	24.750	24.700	24.750	23.425	2,027
2021-10-20	24.700	24.700	24.600	24.600	23.283	219
2021-10-19	25.025	25.050	24.400	25.000	23.662	3,810
2021-10-18	26.000	26.100	24.750	25.050	23.709	1,195
2021-10-15	26.500	26.500	25.850	25.850	24.466	1,962
2021-10-14	26.700	26.850	26.300	26.300	24.892	2,226

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.