Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	46.200	47.000	45.650	45.900	45.554	38
2025-08-14	46.050	47.200	45.850	46.950	46.596	1,610
2025-08-13	46.450	47.100	45.950	45.950	45.604	279
2025-08-12	46.100	46.550	45.100	46.100	45.752	799
2025-08-11	46.600	46.600	45.250	46.200	45.852	554
2025-08-08	47.225	48.000	46.800	46.850	46.497	243
2025-08-07	48.300	48.600	47.850	48.100	47.737	792
2025-08-06	47.800	48.600	47.800	48.200	47.837	203
2025-08-05	47.050	48.100	47.050	47.500	47.142	6,488
2025-08-04	46.000	47.150	46.000	46.950	46.596	1,854
2025-08-01	46.400	46.800	45.400	46.000	45.653	1,962
2025-07-31	47.100	49.300	47.100	47.150	46.795	1,056
2025-07-30	44.900	47.750	44.900	47.500	47.142	1,381
2025-07-29	42.950	45.800	42.750	45.150	44.810	1,532
2025-07-28	40.600	44.750	40.600	43.300	42.974	6,674
2025-07-25	39.025	41.900	36.300	41.150	40.840	833
2025-07-24	37.425	38.750	37.350	38.500	38.210	983
2025-07-23	37.925	38.200	37.400	37.550	37.267	539
2025-07-22	38.900	39.000	37.800	38.000	37.714	476
2025-07-21	39.025	39.150	38.550	38.900	38.607	285
2025-07-18	39.025	39.100	38.700	39.050	38.756	894
2025-07-17	37.950	39.100	37.950	38.900	38.607	1,038
2025-07-16	38.900	38.950	38.000	38.000	37.714	266
2025-07-15	39.700	39.700	38.900	38.900	38.607	615
2025-07-14	38.950	39.700	38.450	39.400	39.103	2,431
2025-07-11	39.525	39.600	38.550	39.050	38.756	500
2025-07-10	39.250	41.500	39.250	40.250	39.947	2,831
2025-07-09	38.000	38.650	37.900	38.400	38.111	300
2025-07-08	38.450	38.700	37.750	37.950	37.664	741
2025-07-07	36.600	38.150	36.600	38.050	37.763	985
2025-07-04	36.500	36.650	36.050	36.450	36.175	171
2025-07-03	36.900	36.900	36.000	36.400	36.126	2,701
2025-07-02	36.200	36.950	36.000	36.400	36.126	704
2025-07-01	37.475	38.000	36.200	36.200	35.927	1,447
2025-06-30	37.575	38.350	37.350	37.900	37.614	4,433
2025-06-27	35.825	37.550	35.440	37.385	37.103	3,095
2025-06-26	35.875	36.300	35.450	35.600	35.332	1,587
2025-06-25	34.250	35.800	34.250	35.800	35.530	1,760
2025-06-24	33.275	34.600	33.250	34.400	34.141	255
2025-06-23	33.175	33.200	32.650	33.050	32.801	813
2025-06-20	32.400	33.100	32.400	33.100	32.850	223
2025-06-19	32.300	32.575	31.975	32.350	32.106	606
2025-06-18	32.100	32.450	31.750	32.450	32.205	92
2025-06-17	32.100	32.100	31.725	32.050	31.808	35,551
2025-06-16	31.875	32.200	31.800	32.050	31.808	1,930
2025-06-13	31.300	31.650	31.300	31.550	31.312	5
2025-06-12	31.275	31.500	31.175	31.500	31.263	122
2025-06-11	31.475	31.700	31.250	31.350	31.114	4
2025-06-10	31.950	31.950	31.000	31.125	30.890	413
2025-06-09	33.075	33.400	32.650	32.650	32.404	50
2025-06-06	34.000	34.000	33.100	33.100	32.850	274
2025-06-05	33.850	34.250	33.850	33.950	33.694	232
2025-06-04	33.275	33.800	33.050	33.600	33.347	166
2025-06-03	33.075	33.325	32.850	33.300	33.049	208
2025-06-02	32.800	33.200	32.800	32.850	32.602	723
2025-05-30	32.150	32.650	32.150	32.650	32.404	1,820
2025-05-29	32.250	32.250	31.850	32.050	31.808	79
2025-05-28	32.350	32.750	32.350	32.700	32.453	205
2025-05-27	32.100	32.700	32.100	32.300	32.057	1,258
2025-05-23	31.225	31.675	31.200	31.600	31.362	216

← NewerPage 6 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.