Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	54.050	54.700	53.300	53.700	53.295	7,927
2026-02-04	56.600	57.000	54.500	54.500	54.089	1,548
2026-02-03	54.150	57.000	54.000	56.500	56.074	549
2026-02-02	54.600	54.600	52.700	54.000	53.593	658
2026-01-30	53.800	54.100	53.100	53.599	53.194	584
2026-01-29	53.800	54.400	52.900	53.679	53.274	2,089
2026-01-28	55.350	55.900	53.800	54.100	53.692	3,022
2026-01-27	56.100	56.800	54.400	54.904	54.490	4,316
2026-01-26	55.450	55.900	54.200	54.976	54.562	2,782
2026-01-23	54.250	55.300	53.700	54.810	54.396	9,439
2026-01-22	54.450	55.200	53.800	54.382	53.972	572
2026-01-21	54.750	55.200	54.300	54.390	53.980	476
2026-01-20	55.050	55.600	53.900	54.838	54.424	122,974
2026-01-19	55.450	55.900	54.800	55.631	55.212	550
2026-01-16	55.050	55.700	54.800	55.344	54.927	3,929
2026-01-15	55.850	56.200	54.500	54.954	54.540	1,140
2026-01-14	56.400	56.600	55.200	55.883	55.462	638
2026-01-13	56.000	56.600	55.300	56.139	55.716	1,669
2026-01-12	57.200	58.000	55.200	55.700	55.280	1,242
2026-01-09	56.400	57.500	56.100	56.961	56.531	4,785
2026-01-08	56.900	57.500	56.300	56.800	56.372	1,878
2026-01-07	56.400	57.100	56.200	57.000	56.570	75,775
2026-01-06	56.100	56.900	55.800	56.200	55.776	646
2026-01-05	54.000	56.800	54.000	56.194	55.770	142,572
2026-01-02	53.000	53.700	52.700	53.500	53.097	150,873
2025-12-31	52.900	53.000	52.200	53.000	52.600	795
2025-12-30	52.000	52.900	51.600	52.900	52.501	8,515
2025-12-29	52.800	53.300	51.500	51.704	51.315	4,203
2025-12-24	52.400	53.100	52.200	53.000	52.600	9,372
2025-12-23	51.050	52.600	50.700	52.200	51.806	4,501
2025-12-22	50.175	51.100	50.000	51.100	50.715	5,061
2025-12-19	51.850	52.300	49.600	50.100	49.722	3,116
2025-12-18	51.025	51.800	50.200	51.500	51.112	6,605
2025-12-17	50.400	52.000	50.400	51.000	50.616	4,734
2025-12-16	50.375	50.800	49.550	50.400	50.020	8,717
2025-12-15	49.475	50.700	48.550	50.700	50.318	3,382
2025-12-12	49.075	49.900	49.050	49.550	49.176	2,068
2025-12-11	49.000	50.000	48.850	49.100	48.730	11,582
2025-12-10	50.375	50.400	48.500	48.750	48.382	71,145
2025-12-09	50.775	51.300	50.200	50.400	50.020	174
2025-12-08	51.800	51.800	51.000	51.381	50.994	101
2025-12-05	51.550	52.400	50.700	51.000	50.616	15,738
2025-12-04	49.875	51.500	49.850	51.500	51.112	19,571
2025-12-03	49.000	49.800	48.800	49.474	49.101	2,671
2025-12-02	48.750	49.500	48.000	48.772	48.404	6,013
2025-12-01	49.000	49.050	47.550	48.800	48.432	3,894
2025-11-28	49.175	49.350	48.500	48.989	48.619	9,400
2025-11-27	49.900	49.950	48.850	49.000	48.631	420
2025-11-26	48.700	50.000	48.650	50.000	49.623	2,086
2025-11-25	47.775	48.800	47.550	48.700	48.333	337
2025-11-24	49.175	50.200	47.800	48.271	47.907	3,887
2025-11-21	48.900	48.900	47.700	48.525	48.159	727
2025-11-20	49.175	50.000	48.900	49.050	48.680	1,238
2025-11-19	48.800	49.250	48.200	48.950	48.581	2,993
2025-11-18	48.450	49.400	48.200	48.650	48.283	1,698
2025-11-17	47.300	49.200	47.300	49.050	48.680	210
2025-11-14	46.600	47.200	45.750	47.050	46.695	136
2025-11-13	46.500	47.200	46.150	46.550	46.199	558
2025-11-12	45.850	46.950	45.850	46.550	46.199	204
2025-11-11	46.800	46.900	45.300	45.800	45.455	454

← NewerPage 4 of 21 · 1,221 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.