Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	61.400	62.200	61.000	61.000	61.000	20,062
2026-10-15	58.800	61.100	58.700	60.700	60.700	42,394
2026-10-14	58.600	61.500	58.400	60.600	60.600	27,125
2026-10-13	58.700	59.300	57.700	57.700	57.700	24,036
2026-10-12	58.900	59.100	58.400	58.800	58.800	20,193
2026-10-09	58.400	58.700	57.700	58.700	58.700	16,264
2026-10-08	59.100	59.100	57.700	57.800	57.800	23,390
2026-10-07	59.100	61.300	59.000	59.900	59.900	29,386
2026-10-06	60.900	60.900	58.900	59.600	59.600	25,169
2026-10-05	60.300	61.100	60.200	60.800	60.800	21,562
2026-10-02	60.200	60.900	59.900	60.300	60.300	37,536
2026-10-01	61.900	62.300	60.000	60.000	60.000	19,235
2026-09-30	62.300	63.000	61.700	61.700	61.700	26,183
2026-09-29	62.000	62.700	61.500	62.400	62.400	14,834
2026-09-28	61.800	62.800	61.400	61.900	61.900	21,273
2026-09-25	62.100	62.100	61.200	61.900	61.900	26,494
2026-09-24	62.200	63.000	61.300	61.300	61.300	26,626
2026-09-23	62.700	63.300	61.700	62.600	62.600	29,297
2026-09-22	63.000	63.600	61.900	62.700	62.700	14,036
2026-09-21	61.600	63.000	61.500	63.000	63.000	22,025
2026-09-18	63.100	63.100	61.100	61.300	61.300	39,036
2026-09-17	62.700	63.500	62.000	62.900	62.900	23,566
2026-09-16	63.400	63.800	62.100	62.800	62.800	17,085
2026-09-15	63.400	63.500	62.200	63.000	63.000	34,927
2026-09-14	61.600	64.400	61.600	63.600	63.600	49,438
2026-09-11	59.100	61.800	59.100	61.800	61.800	24,954
2026-09-10	59.200	60.200	59.100	59.100	59.100	25,182
2026-09-09	60.300	60.300	58.700	59.000	59.000	25,749
2026-09-08	61.200	61.200	60.100	60.400	60.400	15,215
2026-09-07	60.800	62.100	60.800	61.000	61.000	20,763
2026-09-04	59.400	61.000	59.200	60.800	60.800	26,161
2026-09-03	59.400	60.100	59.200	59.500	59.500	17,132
2026-09-02	59.300	60.500	59.100	59.500	59.500	32,779
2026-09-01	60.700	61.600	59.500	59.800	59.800	28,169
2026-08-31	62.200	62.700	60.700	60.700	60.700	69,128
2026-08-28	62.700	62.800	62.200	62.500	62.500	10,729
2026-08-27	63.400	63.600	61.700	62.200	62.200	28,172
2026-08-26	63.100	64.700	63.000	63.500	63.500	24,030
2026-08-25	62.500	64.000	62.300	62.300	62.300	28,068
2026-08-24	62.600	62.800	61.900	62.000	62.000	75,554
2026-08-21	63.900	63.900	62.900	63.000	63.000	15,551
2026-08-20	65.200	65.200	63.500	63.800	63.800	10,313
2026-08-19	67.000	67.100	65.200	65.200	65.200	16,292
2026-08-18	67.500	67.500	66.300	67.000	67.000	16,233
2026-08-17	68.600	69.000	67.700	68.200	68.200	12,437
2026-08-14	66.400	69.000	66.200	68.300	68.300	21,051
2026-08-13	66.900	67.300	65.800	66.700	66.700	25,257
2026-08-12	68.200	68.900	66.200	67.000	67.000	21,494
2026-08-11	67.500	69.000	67.400	68.000	68.000	23,790
2026-08-10	66.600	68.100	66.600	67.700	67.700	20,807
2026-08-07	66.200	67.900	66.100	67.200	67.200	23,883
2026-08-06	68.000	68.900	66.000	66.100	66.100	24,058
2026-08-05	66.500	68.100	66.400	68.100	68.100	24,664
2026-08-04	64.800	66.400	64.800	66.300	66.300	22,351
2026-08-03	63.900	65.400	63.300	64.200	64.200	24,107
2026-07-31	64.500	65.600	63.300	63.300	63.300	27,683
2026-07-30	62.200	64.500	62.000	64.100	64.100	25,080
2026-07-29	65.600	65.800	62.200	62.300	62.300	40,098
2026-07-28	65.800	66.700	64.200	65.200	65.200	41,339
2026-07-27	67.500	69.400	65.400	65.800	65.800	60,287

Page 1 of 3 · 129 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
2020-04-30	0.4600 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.