Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	31.225	31.675	31.200	31.600	31.362	216
2025-05-22	31.175	31.550	31.100	31.100	30.866	79
2025-05-21	30.000	31.200	29.700	31.200	30.965	57
2025-05-20	29.750	30.050	29.750	30.050	29.823	390
2025-05-19	29.825	29.900	29.481	29.481	29.259	21,428
2025-05-16	29.550	30.100	29.550	30.050	29.823	69
2025-05-15	29.425	29.750	29.200	29.200	28.980	223
2025-05-14	29.775	30.150	29.500	29.825	29.600	1,044
2025-05-13	29.150	29.950	29.150	29.950	29.724	268
2025-05-12	28.550	29.200	28.200	29.050	28.831	117
2025-05-09	28.250	28.350	28.250	28.350	28.136	1,512
2025-05-08	28.200	28.350	28.200	28.200	27.987	130
2025-05-06	27.950	28.250	27.950	27.950	27.739	1
2025-05-02	27.700	28.200	27.700	28.200	27.987	216
2025-04-30	27.175	27.600	27.000	27.600	27.392	323
2025-04-29	27.200	27.850	27.200	27.600	27.005	77
2025-04-28	26.400	27.150	26.100	27.050	26.467	349
2025-04-25	27.025	27.050	26.325	26.325	25.758	5,049
2025-04-24	26.500	27.050	26.500	26.900	26.320	11
2025-04-23	26.800	26.900	26.800	26.800	26.222	3
2025-04-22	27.350	27.350	26.950	26.950	26.369	31
2025-04-17	27.650	27.650	27.650	27.650	27.054	4
2025-04-16	27.425	27.600	27.300	27.400	26.809	69
2025-04-15	26.450	27.500	26.450	27.500	26.907	102
2025-04-14	26.150	26.450	25.650	26.450	25.880	369
2025-04-11	27.300	27.300	25.750	25.750	25.195	521
2025-04-10	27.000	27.250	27.000	27.150	26.565	96
2025-04-09	26.300	26.550	25.450	25.950	25.390	5
2025-04-08	26.100	26.450	26.100	26.100	25.537	1
2025-04-07	26.050	27.100	25.550	27.100	26.516	351
2025-04-04	28.150	28.200	26.500	26.800	26.222	70
2025-04-03	28.350	28.850	28.200	28.450	27.837	57
2025-04-02	29.425	29.450	28.600	28.600	27.983	63
2025-04-01	29.250	29.450	29.250	29.450	28.815	69,302
2025-03-31	29.550	29.550	29.000	29.200	28.570	83
2025-03-28	29.675	29.700	29.650	29.650	29.011	5
2025-03-27	29.925	29.950	29.700	29.700	29.060	75
2025-03-26	30.100	30.100	30.100	30.100	29.451	8
2025-03-25	30.150	30.250	30.150	30.250	29.598	100
2025-03-24	29.800	30.200	29.800	30.000	29.353	100
2025-03-21	29.775	30.200	29.500	29.500	28.864	4
2025-03-20	30.500	30.650	29.900	30.200	29.549	152
2025-03-19	30.650	30.800	30.100	30.305	29.651	254
2025-03-18	29.825	30.450	29.650	30.450	29.793	244
2025-03-17	28.650	29.150	28.650	29.100	28.473	6
2025-03-14	28.500	28.750	28.500	28.500	27.885	8
2025-03-13	28.050	28.400	27.800	27.850	27.249	83
2025-03-12	28.400	28.600	28.400	28.600	27.983	1
2025-03-11	28.500	29.000	27.900	27.900	27.298	109
2025-03-10	28.950	28.950	28.200	28.450	27.837	571
2025-03-07	29.225	29.700	28.650	28.700	28.081	60
2025-03-06	28.600	29.350	28.350	29.350	28.717	1,103
2025-03-05	27.950	28.850	27.950	28.450	27.837	396
2025-03-04	27.650	28.500	27.650	28.300	27.690	77
2025-03-03	26.000	28.100	25.950	28.100	27.494	206
2025-02-28	27.200	27.200	27.200	27.200	26.614	2
2025-02-27	27.600	27.600	27.250	27.400	26.809	1,152
2025-02-26	28.250	28.550	28.250	28.350	27.739	70
2025-02-25	28.150	28.150	28.050	28.050	27.445	423
2025-02-24	28.100	28.300	28.100	28.100	27.494	44

← NewerPage 7 of 21 · 1,222 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.