Loulis Mills S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 3.520 | 3.520 | 3.480 | 3.480 | 3.480 | 4,656 |
| 2025-11-03 | 3.470 | 3.520 | 3.440 | 3.510 | 3.510 | 19,640 |
| 2025-10-31 | 3.530 | 3.530 | 3.430 | 3.470 | 3.470 | 16,155 |
| 2025-10-30 | 3.590 | 3.590 | 3.430 | 3.490 | 3.490 | 9,767 |
| 2025-10-29 | 3.630 | 3.630 | 3.500 | 3.570 | 3.570 | 15,030 |
| 2025-10-27 | 3.580 | 3.580 | 3.480 | 3.550 | 3.550 | 4,862 |
| 2025-10-24 | 3.570 | 3.580 | 3.520 | 3.550 | 3.550 | 10,776 |
| 2025-10-23 | 3.500 | 3.570 | 3.500 | 3.540 | 3.540 | 8,886 |
| 2025-10-22 | 3.490 | 3.540 | 3.420 | 3.500 | 3.500 | 7,732 |
| 2025-10-21 | 3.480 | 3.480 | 3.350 | 3.450 | 3.450 | 17,892 |
| 2025-10-20 | 3.430 | 3.490 | 3.380 | 3.440 | 3.440 | 4,940 |
| 2025-10-17 | 3.520 | 3.520 | 3.330 | 3.440 | 3.440 | 8,917 |
| 2025-10-16 | 3.530 | 3.620 | 3.400 | 3.420 | 3.420 | 7,414 |
| 2025-10-15 | 3.670 | 3.680 | 3.530 | 3.530 | 3.530 | 7,026 |
| 2025-10-14 | 3.700 | 3.700 | 3.540 | 3.600 | 3.600 | 5,880 |
| 2025-10-13 | 3.670 | 3.700 | 3.610 | 3.640 | 3.640 | 6,521 |
| 2025-10-10 | 3.740 | 3.740 | 3.620 | 3.670 | 3.670 | 8,294 |
| 2025-10-09 | 3.780 | 3.790 | 3.720 | 3.720 | 3.720 | 2,056 |
| 2025-10-08 | 3.700 | 3.780 | 3.630 | 3.720 | 3.720 | 17,635 |
| 2025-10-07 | 3.650 | 3.780 | 3.630 | 3.710 | 3.710 | 5,095 |
| 2025-10-06 | 3.770 | 3.780 | 3.650 | 3.660 | 3.660 | 8,122 |
| 2025-10-03 | 3.720 | 3.900 | 3.620 | 3.700 | 3.700 | 6,018 |
| 2025-10-02 | 3.700 | 3.740 | 3.670 | 3.700 | 3.700 | 4,665 |
| 2025-10-01 | 3.600 | 3.670 | 3.540 | 3.670 | 3.670 | 8,864 |
| 2025-09-30 | 3.640 | 3.640 | 3.540 | 3.570 | 3.570 | 13,553 |
| 2025-09-29 | 3.730 | 3.780 | 3.610 | 3.640 | 3.640 | 11,424 |
| 2025-09-26 | 3.890 | 3.890 | 3.700 | 3.730 | 3.730 | 22,600 |
| 2025-09-25 | 4.070 | 4.080 | 3.890 | 3.890 | 3.890 | 19,769 |
| 2025-09-24 | 4.080 | 4.090 | 3.970 | 4.000 | 4.000 | 4,611 |
| 2025-09-23 | 4.020 | 4.140 | 3.970 | 3.980 | 3.980 | 15,973 |
| 2025-09-22 | 4.200 | 4.200 | 4.070 | 4.100 | 4.100 | 2,605 |
| 2025-09-19 | 4.130 | 4.160 | 4.020 | 4.100 | 4.100 | 1,154 |
| 2025-09-18 | 4.140 | 4.150 | 4.030 | 4.100 | 4.100 | 1,405 |
| 2025-09-17 | 4.140 | 4.140 | 4.080 | 4.080 | 4.080 | 1,041 |
| 2025-09-16 | 4.240 | 4.240 | 4.070 | 4.100 | 4.100 | 6,892 |
| 2025-09-15 | 4.240 | 4.280 | 4.100 | 4.100 | 4.100 | 3,060 |
| 2025-09-12 | 4.230 | 4.230 | 4.120 | 4.200 | 4.200 | 1,648 |
| 2025-09-11 | 4.130 | 4.170 | 4.090 | 4.100 | 4.100 | 6,200 |
| 2025-09-10 | 4.270 | 4.270 | 4.100 | 4.120 | 4.120 | 8,670 |
| 2025-09-09 | 4.180 | 4.250 | 4.090 | 4.220 | 4.220 | 4,289 |
| 2025-09-08 | 4.170 | 4.260 | 4.120 | 4.150 | 4.150 | 1,552 |
| 2025-09-05 | 4.280 | 4.280 | 4.070 | 4.140 | 4.140 | 5,500 |
| 2025-09-04 | 4.360 | 4.360 | 4.090 | 4.190 | 4.190 | 12,234 |
| 2025-09-03 | 4.200 | 4.230 | 4.170 | 4.180 | 4.180 | 5,887 |
| 2025-09-02 | 4.300 | 4.300 | 4.180 | 4.200 | 4.200 | 6,131 |
| 2025-09-01 | 4.350 | 4.360 | 4.220 | 4.300 | 4.300 | 4,040 |
| 2025-08-29 | 4.370 | 4.370 | 4.250 | 4.320 | 4.320 | 2,299 |
| 2025-08-28 | 4.380 | 4.420 | 4.290 | 4.320 | 4.320 | 5,023 |
| 2025-08-27 | 4.290 | 4.380 | 4.240 | 4.370 | 4.370 | 11,430 |
| 2025-08-26 | 4.250 | 4.300 | 4.190 | 4.280 | 4.280 | 7,268 |
| 2025-08-25 | 4.170 | 4.300 | 4.150 | 4.250 | 4.250 | 16,908 |
| 2025-08-22 | 4.100 | 4.190 | 4.100 | 4.170 | 4.170 | 11,117 |
| 2025-08-21 | 4.040 | 4.150 | 4.000 | 4.110 | 4.110 | 14,249 |
| 2025-08-20 | 4.000 | 4.050 | 3.750 | 4.030 | 4.030 | 7,645 |
| 2025-08-19 | 4.020 | 4.020 | 4.010 | 4.020 | 4.020 | 1,033 |
| 2025-08-18 | 3.960 | 4.000 | 3.950 | 3.990 | 3.990 | 3,281 |
| 2025-08-14 | 3.960 | 3.990 | 3.900 | 3.950 | 3.950 | 12,273 |
| 2025-08-13 | 3.920 | 3.950 | 3.860 | 3.950 | 3.950 | 6,091 |
| 2025-08-12 | 3.930 | 3.930 | 3.880 | 3.920 | 3.920 | 7,954 |
| 2025-08-11 | 3.920 | 3.940 | 3.900 | 3.930 | 3.930 | 6,861 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-26 | 0.1200 EUR |
| 2022-06-27 | 0.0600 EUR |
| 2021-06-03 | 0.0600 EUR |
| 2020-06-12 | 0.0700 EUR |
| 2019-08-02 | 0.0600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.