LSI Software S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	16.000	16.500	16.000	16.100	15.844	194
2025-02-04	16.500	16.500	16.100	16.500	16.237	158
2025-02-03	16.400	16.900	16.400	16.600	16.336	86,015
2025-01-31	16.400	16.400	16.400	16.400	16.139	60
2025-01-30	16.500	16.500	16.100	16.400	16.139	446
2025-01-29	15.000	16.700	15.000	16.700	16.434	12,480
2025-01-28	15.600	15.600	14.200	15.000	14.761	1,897
2025-01-27	15.600	15.800	15.600	15.600	15.352	4,683
2025-01-24	15.600	15.600	15.600	15.600	15.352	10
2025-01-23	15.600	15.900	15.600	15.600	15.352	1,959
2025-01-22	15.300	15.300	15.300	15.300	15.056	250
2025-01-21	15.600	15.600	15.600	15.600	15.352	10
2025-01-20	15.100	15.400	15.000	15.200	14.958	5,865
2025-01-17	15.900	16.000	15.000	15.000	14.761	1,350
2025-01-16	15.900	15.900	15.900	15.900	15.647	450
2025-01-15	16.100	16.100	16.100	16.100	15.844	102
2025-01-13	16.200	16.200	16.200	16.200	15.942	190
2025-01-10	15.500	16.200	15.500	16.200	15.942	3,000
2025-01-09	15.700	16.100	15.000	15.100	14.860	4,089
2025-01-08	15.800	15.800	15.300	15.300	15.056	39
2025-01-07	15.300	15.800	15.300	15.800	15.548	258
2025-01-02	15.100	15.700	15.100	15.700	15.450	230
2024-12-27	16.000	16.200	16.000	16.000	15.745	2,506
2024-12-23	16.000	16.000	15.600	16.000	15.745	2,559
2024-12-20	16.000	16.200	16.000	16.000	15.745	1,090
2024-12-19	16.000	16.000	16.000	16.000	15.745	482
2024-12-18	16.000	16.200	15.600	16.200	15.942	1,028
2024-12-17	15.600	16.200	14.700	16.200	15.942	2,968
2024-12-16	16.000	16.200	15.600	15.600	15.352	1,727
2024-12-13	16.100	16.100	16.100	16.100	15.844	3
2024-12-12	16.200	16.200	16.100	16.100	15.844	1,180
2024-12-11	16.200	16.200	16.200	16.200	15.942	150
2024-12-10	16.600	16.600	16.600	16.600	16.336	649
2024-12-09	16.600	16.900	16.300	16.900	16.631	4,476
2024-12-06	16.600	16.600	16.600	16.600	16.336	780
2024-12-05	16.700	16.700	16.700	16.700	16.434	1,485
2024-12-04	16.800	16.900	16.700	16.700	16.434	795
2024-12-03	16.500	16.800	16.500	16.800	16.533	6,312
2024-12-02	16.000	16.900	16.000	16.100	15.844	7,053
2024-11-29	15.800	15.800	15.500	15.500	15.253	460
2024-11-28	15.800	15.800	15.500	15.500	15.253	23
2024-11-27	15.600	15.800	15.500	15.800	15.548	1,227
2024-11-26	15.100	15.600	15.100	15.100	14.860	1,909
2024-11-25	15.000	15.000	15.000	15.000	14.761	815
2024-11-22	14.700	15.000	14.600	15.000	14.761	11,501
2024-11-20	14.900	15.000	14.400	14.400	14.171	569
2024-11-19	14.600	14.600	14.600	14.600	14.368	575
2024-11-15	14.600	14.600	14.600	14.600	14.368	6
2024-11-14	14.600	14.600	14.600	14.600	14.368	500
2024-11-13	14.600	14.600	14.600	14.600	14.368	23
2024-11-12	14.900	14.900	14.700	14.700	14.466	34
2024-11-08	14.600	14.900	14.600	14.900	14.663	79
2024-11-06	14.600	14.900	14.400	14.500	14.269	1,213
2024-11-04	14.900	14.900	14.900	14.900	14.663	230
2024-10-31	14.800	15.000	14.700	14.700	14.466	1,108
2024-10-30	14.900	15.100	14.900	14.900	14.663	963
2024-10-29	15.000	15.600	14.900	14.900	14.663	3,063
2024-10-25	14.600	15.300	14.600	15.300	15.056	706
2024-10-24	14.900	14.900	14.600	14.900	14.663	1,331
2024-10-23	14.900	14.900	14.900	14.900	14.663	1

← NewerPage 8 of 21 · 1,206 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	1.0000 PLN
2023-08-16	0.2500 PLN
2019-07-22	0.5000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.