Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-22	47.675	48.700	47.400	48.332	47.968	2,204
2025-10-21	46.700	47.650	46.600	47.418	47.061	2,535
2025-10-20	46.400	47.350	46.400	46.600	46.249	2,313
2025-10-17	46.300	47.000	45.400	46.250	45.901	1,117
2025-10-16	46.600	47.100	46.000	47.000	46.646	283
2025-10-15	46.500	47.550	46.350	46.538	46.187	1,357
2025-10-14	46.800	47.300	45.400	46.850	46.497	199
2025-10-13	47.375	48.350	46.900	47.300	46.943	2,964
2025-10-10	49.400	49.450	47.400	47.500	47.142	11,651
2025-10-09	48.800	49.650	48.000	49.350	48.978	920
2025-10-08	45.400	49.550	45.400	49.050	48.680	7,102
2025-10-07	45.575	45.900	45.200	45.400	45.058	557
2025-10-06	47.725	47.950	44.700	46.300	45.951	1,888
2025-10-03	48.500	49.550	47.750	47.950	47.589	375
2025-10-02	45.775	48.350	45.400	48.250	47.886	2,093
2025-10-01	45.775	46.250	45.350	45.800	45.455	487
2025-09-30	46.200	46.850	46.000	46.200	45.852	444
2025-09-29	46.200	47.000	46.050	46.400	46.050	1,568
2025-09-26	46.050	47.000	45.650	45.950	45.604	381
2025-09-25	46.550	47.000	45.400	46.150	45.802	530
2025-09-24	46.200	47.200	46.100	46.650	46.298	1,949
2025-09-23	47.825	48.000	46.500	46.500	46.149	7,642
2025-09-22	47.200	48.400	47.200	47.600	47.241	562
2025-09-19	46.050	48.350	45.850	47.650	47.291	1,983
2025-09-18	45.430	46.850	45.430	46.350	46.001	5,552
2025-09-17	43.600	45.050	43.600	45.000	44.661	3,463
2025-09-16	44.000	44.200	43.650	43.650	43.321	2,171
2025-09-15	42.000	43.800	41.900	43.800	43.470	2,767
2025-09-12	41.575	42.400	41.500	41.950	41.634	2,523
2025-09-11	41.175	41.600	40.900	41.450	41.138	4,633
2025-09-10	41.025	41.350	40.500	41.150	40.840	29,710
2025-09-09	40.600	40.900	40.050	40.750	40.443	940
2025-09-08	40.250	40.850	39.900	40.150	39.847	22,294
2025-09-05	39.950	41.550	39.950	40.050	39.748	2,214
2025-09-04	39.175	40.350	38.600	39.800	39.500	21,624
2025-09-03	43.450	44.900	43.450	44.000	43.668	199
2025-09-02	45.175	45.500	42.900	43.300	42.974	1,678
2025-09-01	45.175	45.800	44.650	45.800	45.455	757
2025-08-29	43.400	46.300	43.400	45.400	45.058	478
2025-08-28	43.150	43.850	43.150	43.400	43.073	581
2025-08-27	44.050	44.400	43.000	43.250	42.924	378
2025-08-26	44.450	44.450	43.150	44.150	43.817	305
2025-08-22	44.700	45.500	44.700	45.375	45.033	196
2025-08-21	44.250	44.900	44.250	44.900	44.562	630
2025-08-20	44.800	45.000	44.000	44.550	44.214	3,130
2025-08-19	45.875	46.100	44.850	45.100	44.760	220
2025-08-18	45.600	46.300	45.600	46.050	45.703	867

← NewerPage 5 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.