Lisi S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 46.800 | 46.900 | 45.300 | 45.800 | 45.455 | 454 |
| 2025-11-10 | 45.900 | 47.200 | 45.900 | 46.800 | 46.447 | 619 |
| 2025-11-07 | 45.525 | 45.750 | 45.000 | 45.200 | 44.859 | 243 |
| 2025-11-06 | 46.000 | 46.000 | 45.050 | 45.200 | 44.859 | 1,280 |
| 2025-11-05 | 46.400 | 46.650 | 45.800 | 46.050 | 45.703 | 459 |
| 2025-11-04 | 49.375 | 49.400 | 46.650 | 46.700 | 46.348 | 1,830 |
| 2025-11-03 | 50.575 | 50.900 | 49.050 | 49.600 | 49.226 | 1,159 |
| 2025-10-31 | 50.475 | 51.200 | 50.300 | 50.880 | 50.496 | 1,780 |
| 2025-10-30 | 49.775 | 51.000 | 49.600 | 50.300 | 49.921 | 845 |
| 2025-10-29 | 50.075 | 50.300 | 49.250 | 49.750 | 49.375 | 1,837 |
| 2025-10-28 | 49.775 | 50.100 | 49.150 | 50.000 | 49.623 | 1,801 |
| 2025-10-27 | 50.675 | 51.500 | 49.050 | 50.000 | 49.623 | 530 |
| 2025-10-24 | 49.000 | 50.600 | 48.400 | 50.400 | 50.020 | 1,308 |
| 2025-10-23 | 48.500 | 48.900 | 47.900 | 48.850 | 48.482 | 3,913 |
← NewerPage 5 of 5 · 254 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.