Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	22.700	22.850	22.700	22.850	22.357	237
2024-11-06	22.400	22.550	22.400	22.550	22.064	3
2024-11-05	22.250	22.250	22.000	22.000	21.526	44
2024-11-04	22.300	22.750	22.300	22.300	21.819	361
2024-10-31	22.550	22.600	22.550	22.600	22.113	1
2024-10-29	22.800	22.850	22.800	22.850	22.357	1
2024-10-24	23.800	23.800	23.800	23.800	23.287	15
2024-10-23	23.775	24.050	23.650	24.000	23.483	168
2024-10-21	24.450	24.450	24.050	24.050	23.531	66
2024-10-18	24.200	24.300	23.850	24.300	23.776	57
2024-10-17	24.200	24.250	23.850	24.100	23.580	1,013
2024-10-16	24.500	24.700	24.500	24.500	23.972	67
2024-10-15	24.450	24.450	24.450	24.450	23.923	35
2024-10-14	23.950	24.100	23.950	23.950	23.434	254
2024-10-11	24.100	24.100	23.650	23.650	23.140	177
2024-10-10	25.075	25.100	24.500	24.500	23.972	201
2024-10-08	25.800	25.850	25.800	25.850	25.293	171
2024-10-07	26.000	26.000	25.550	25.600	25.048	270
2024-10-04	26.400	26.500	26.250	26.250	25.684	996
2024-10-02	26.350	26.350	26.350	26.350	25.782	17
2024-10-01	26.500	26.700	26.250	26.250	25.684	192
2024-09-30	26.950	26.950	26.700	26.700	26.124	151
2024-09-27	26.800	26.800	26.800	26.800	26.222	119
2024-09-26	27.241	27.241	27.241	27.241	26.654	100
2024-09-25	26.700	26.850	26.700	26.850	26.271	131
2024-09-24	26.600	26.650	26.500	26.650	26.075	341
2024-09-23	26.100	26.750	26.100	26.750	26.173	284
2024-09-20	26.000	26.000	26.000	26.000	25.439	3
2024-09-19	25.925	26.200	25.900	25.950	25.390	74
2024-09-18	25.875	26.000	25.850	25.850	25.293	1
2024-09-17	26.250	26.450	26.050	26.050	25.488	253
2024-09-16	26.150	26.300	26.050	26.050	25.488	159
2024-09-13	26.100	26.100	26.100	26.100	25.537	100
2024-09-12	27.456	27.456	26.250	26.250	25.684	646
2024-09-11	28.300	28.650	28.300	28.650	28.032	207
2024-09-10	28.250	28.450	28.250	28.450	27.837	27
2024-09-06	28.100	28.100	28.100	28.100	27.494	20
2024-09-03	28.400	28.400	28.400	28.400	27.788	78
2024-09-02	28.350	28.350	28.350	28.350	27.739	1
2024-08-30	28.150	28.400	28.150	28.400	27.788	34
2024-08-29	28.150	28.150	28.050	28.150	27.543	117
2024-08-28	28.200	28.213	28.200	28.213	27.605	1,210
2024-08-21	27.775	27.850	27.500	27.500	26.907	40
2024-08-20	28.050	28.200	27.750	27.750	27.152	146
2024-08-15	27.675	27.750	27.600	27.750	27.152	17
2024-08-14	27.100	27.900	27.100	27.900	27.298	2,877
2024-08-13	27.250	27.550	27.250	27.550	26.956	26
2024-08-12	26.350	26.500	26.350	26.500	25.929	402
2024-08-08	25.425	25.450	25.400	25.450	24.901	192
2024-08-07	25.700	25.700	25.700	25.700	25.146	7
2024-08-05	24.400	24.400	24.400	24.400	23.874	28
2024-08-02	25.150	25.300	25.150	25.250	24.706	34
2024-07-31	25.800	25.800	25.800	25.800	25.244	1
2024-07-29	23.800	23.800	23.550	23.550	23.042	106
2024-07-26	23.450	23.800	23.450	23.800	23.287	133
2024-07-25	22.900	22.900	22.900	22.900	22.406	10
2024-07-24	22.900	23.050	22.750	23.000	22.504	34
2024-07-23	23.100	23.100	23.100	23.100	22.602	8
2024-07-19	23.750	23.750	23.750	23.750	23.238	148
2024-07-16	23.600	23.600	23.600	23.600	23.091	30

← NewerPage 9 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.