Loulis Mills S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	2.790	2.800	2.720	2.790	2.790	576
2024-11-13	2.720	2.770	2.700	2.760	2.760	3,602
2024-11-12	2.740	2.760	2.740	2.760	2.760	815
2024-11-11	2.720	2.720	2.710	2.720	2.720	1,020
2024-11-08	2.700	2.750	2.700	2.740	2.740	3,130
2024-11-07	2.700	2.740	2.670	2.730	2.730	1,230
2024-11-06	2.780	2.780	2.700	2.770	2.770	230
2024-11-05	2.730	2.750	2.700	2.750	2.750	10,826
2024-11-04	2.680	2.760	2.680	2.740	2.740	5,730
2024-11-01	2.680	2.680	2.680	2.680	2.680	100
2024-10-31	2.650	2.650	2.650	2.650	2.650	0
2024-10-30	2.680	2.680	2.630	2.650	2.650	2,122
2024-10-29	2.680	2.680	2.680	2.680	2.680	0
2024-10-25	2.680	2.680	2.670	2.680	2.680	2,910
2024-10-24	2.700	2.750	2.650	2.750	2.750	2,855
2024-10-23	2.730	2.750	2.700	2.700	2.700	2,890
2024-10-22	2.740	2.810	2.740	2.810	2.810	1,525
2024-10-21	2.820	2.820	2.820	2.820	2.820	0
2024-10-18	2.810	2.850	2.790	2.820	2.820	2,472
2024-10-17	2.820	2.900	2.820	2.860	2.860	2,150
2024-10-16	2.870	2.910	2.810	2.860	2.860	5,195
2024-10-15	2.850	2.930	2.800	2.860	2.860	9,497
2024-10-14	2.720	2.880	2.720	2.850	2.850	36,545
2024-10-11	2.650	2.710	2.640	2.710	2.710	12,176
2024-10-10	2.670	2.670	2.620	2.650	2.650	2,603
2024-10-09	2.640	2.640	2.600	2.620	2.620	2,230
2024-10-08	2.600	2.620	2.570	2.620	2.620	15,525
2024-10-07	2.660	2.660	2.600	2.650	2.650	2,605
2024-10-04	2.630	2.660	2.630	2.660	2.660	6,975
2024-10-03	2.620	2.640	2.620	2.640	2.640	200
2024-10-02	2.680	2.690	2.590	2.590	2.590	33,245
2024-10-01	2.690	2.690	2.610	2.650	2.650	3,628
2024-09-30	2.620	2.690	2.620	2.690	2.690	7,079
2024-09-27	2.580	2.700	2.580	2.680	2.680	29,613
2024-09-26	2.520	2.530	2.450	2.520	2.520	8,714
2024-09-25	2.510	2.520	2.510	2.520	2.520	1,013
2024-09-24	2.520	2.520	2.510	2.510	2.510	620
2024-09-23	2.500	2.500	2.470	2.480	2.480	1,558
2024-09-20	2.520	2.530	2.460	2.520	2.520	1,405
2024-09-19	2.500	2.510	2.430	2.510	2.510	2,128
2024-09-18	2.480	2.490	2.480	2.490	2.490	1,210
2024-09-17	2.480	2.480	2.440	2.480	2.480	879
2024-09-16	2.470	2.480	2.420	2.480	2.480	1,393
2024-09-13	2.420	2.470	2.390	2.460	2.460	9,121
2024-09-12	2.500	2.500	2.380	2.450	2.450	27,466
2024-09-11	2.510	2.510	2.450	2.490	2.490	2,404
2024-09-10	2.460	2.500	2.450	2.500	2.500	750
2024-09-09	2.550	2.550	2.460	2.480	2.480	29,282
2024-09-06	2.570	2.570	2.500	2.550	2.550	1,448
2024-09-05	2.560	2.580	2.500	2.560	2.560	2,384
2024-09-04	2.550	2.550	2.530	2.530	2.530	1,751
2024-09-03	2.570	2.570	2.500	2.540	2.540	14,572
2024-09-02	2.590	2.590	2.590	2.590	2.590	0
2024-08-30	2.560	2.600	2.520	2.590	2.590	7,974
2024-08-29	2.560	2.590	2.520	2.590	2.590	527
2024-08-28	2.620	2.620	2.620	2.620	2.620	0
2024-08-27	2.690	2.690	2.570	2.620	2.620	1,962
2024-08-26	2.640	2.640	2.600	2.600	2.600	372
2024-08-23	2.590	2.650	2.590	2.640	2.640	520
2024-08-22	2.600	2.670	2.600	2.670	2.670	60

← NewerPage 9 of 21 · 1,242 trading daysOlder →

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.