Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	28.000	28.250	27.700	27.975	27.372	321
2025-02-19	27.450	28.050	27.450	28.050	27.445	670
2025-02-18	27.200	27.200	27.200	27.200	26.614	26
2025-02-17	27.200	27.300	27.200	27.300	26.711	254
2025-02-14	26.750	26.950	26.600	26.950	26.369	138
2025-02-13	27.000	27.000	26.600	26.600	26.026	112
2025-02-11	27.050	27.050	27.050	27.050	26.467	14
2025-02-10	27.407	27.407	27.407	27.407	26.816	985
2025-02-06	27.850	27.850	27.800	27.800	27.201	29
2025-02-05	27.800	27.900	27.800	27.900	27.298	11
2025-02-04	27.375	27.500	27.300	27.500	26.907	4
2025-02-03	27.225	27.250	27.200	27.200	26.614	1
2025-01-31	26.800	27.254	26.800	27.254	26.666	11,292
2025-01-30	27.200	27.200	27.200	27.200	26.614	2
2025-01-28	26.600	27.100	26.600	26.700	26.124	265
2025-01-27	26.500	26.500	26.300	26.350	25.782	218
2025-01-24	26.850	27.300	26.450	26.450	25.880	108
2025-01-23	26.450	26.750	26.400	26.750	26.173	117
2025-01-22	26.650	26.700	26.650	26.700	26.124	214
2025-01-21	26.500	26.500	26.500	26.500	25.929	75
2025-01-20	26.600	26.750	26.100	26.400	25.831	394
2025-01-17	26.600	26.800	26.500	26.800	26.222	69,335
2025-01-16	26.350	26.350	26.350	26.350	25.782	3
2025-01-15	25.050	25.350	25.050	25.350	24.803	141
2025-01-14	24.300	24.300	24.300	24.300	23.776	1
2025-01-13	23.750	24.100	23.750	24.050	23.531	37
2025-01-10	23.450	23.900	23.450	23.900	23.385	175
2025-01-09	23.200	23.200	23.200	23.200	22.700	12
2025-01-08	23.100	23.200	23.100	23.200	22.700	97
2025-01-06	22.950	23.200	22.950	23.050	22.553	264
2025-01-03	22.700	22.800	22.650	22.800	22.308	138
2025-01-02	22.500	22.500	22.500	22.500	22.015	1
2024-12-31	22.300	22.300	22.300	22.300	21.819	22
2024-12-27	21.750	21.750	21.750	21.750	21.281	137
2024-12-24	21.725	21.800	21.700	21.800	21.330	223
2024-12-23	21.925	22.000	21.850	21.850	21.379	34
2024-12-20	22.050	22.050	21.900	22.000	21.526	309
2024-12-19	21.700	21.700	21.700	21.700	21.232	38
2024-12-18	21.850	22.000	21.850	22.000	21.526	119
2024-12-17	21.500	21.500	21.500	21.500	21.036	17
2024-12-16	22.350	22.350	22.350	22.350	21.868	8
2024-12-13	22.350	22.400	22.350	22.400	21.917	6
2024-12-10	22.250	22.250	22.250	22.250	21.770	15
2024-12-09	22.050	22.200	21.850	22.100	21.623	199
2024-12-06	21.550	21.750	21.550	21.750	21.281	1,074
2024-12-05	21.100	21.100	21.100	21.100	20.645	1
2024-12-04	21.100	21.300	21.100	21.300	20.841	71
2024-11-29	21.000	21.000	21.000	21.000	20.547	175
2024-11-28	21.150	21.150	21.150	21.150	20.694	3
2024-11-27	20.900	21.000	20.850	21.000	20.547	152
2024-11-26	21.025	21.050	20.900	21.000	20.547	55
2024-11-25	21.250	21.300	21.250	21.300	20.841	340
2024-11-22	20.700	20.700	20.600	20.600	20.156	249
2024-11-20	21.450	21.500	21.450	21.500	21.036	177
2024-11-19	21.275	21.550	21.250	21.300	20.841	299
2024-11-18	21.275	21.350	21.250	21.350	20.890	44
2024-11-15	21.500	21.500	21.500	21.500	21.036	230
2024-11-14	22.300	22.350	22.100	22.100	21.623	502
2024-11-12	22.900	22.900	22.900	22.900	22.406	148
2024-11-08	23.100	23.100	23.100	23.100	22.602	35

← NewerPage 8 of 21 · 1,215 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.