Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	28.350	28.600	28.200	28.200	27.591	11,397
2024-09-04	28.300	28.350	27.950	28.350	27.738	5,797
2024-09-03	28.450	28.450	28.150	28.150	27.543	4,795
2024-09-02	28.400	28.450	28.200	28.250	27.640	5,359
2024-08-30	28.150	28.500	28.000	28.500	27.885	16,928
2024-08-29	28.150	28.150	28.050	28.150	27.543	5,139
2024-08-28	28.150	28.350	28.050	28.200	27.591	6,996
2024-08-27	27.850	28.350	27.850	28.200	27.591	7,499
2024-08-26	28.050	28.100	27.750	27.850	27.249	8,250
2024-08-23	27.450	28.100	27.450	28.100	27.494	11,354
2024-08-22	27.600	27.650	27.450	27.500	26.907	2,651
2024-08-21	27.800	27.800	27.400	27.600	27.004	4,513
2024-08-20	28.100	28.600	27.800	27.850	27.249	11,455
2024-08-19	27.750	28.550	27.700	28.150	27.543	17,883
2024-08-16	27.850	27.850	27.600	27.650	27.053	4,854
2024-08-15	27.800	27.850	27.600	27.600	27.004	6,143
2024-08-14	27.200	27.900	26.900	27.900	27.298	32,255
2024-08-13	26.500	27.950	26.450	27.100	26.515	29,013
2024-08-12	25.850	26.600	25.850	26.500	25.928	43,029
2024-08-09	25.400	25.900	25.400	25.900	25.341	8,585
2024-08-08	25.650	25.650	25.400	25.400	24.852	3,419
2024-08-07	25.550	26.000	25.350	25.600	25.048	30,770
2024-08-06	24.600	25.700	24.600	25.350	24.803	24,840
2024-08-05	25.300	25.500	24.350	24.400	23.873	19,932
2024-08-02	25.150	25.500	24.900	25.500	24.950	21,328
2024-08-01	25.500	25.800	25.150	25.150	24.607	13,006
2024-07-31	25.700	26.000	25.450	25.450	24.901	51,513
2024-07-30	24.400	25.500	24.350	25.400	24.852	20,713
2024-07-29	23.750	24.200	23.450	24.100	23.580	24,619
2024-07-26	23.250	24.100	23.250	24.000	23.482	7,755
2024-07-25	23.100	23.300	22.750	23.200	22.699	10,568
2024-07-24	23.000	23.100	22.600	23.000	22.504	11,103
2024-07-23	23.750	23.750	22.950	23.100	22.602	7,232
2024-07-22	23.700	23.850	23.500	23.700	23.189	7,270
2024-07-19	23.900	24.100	23.600	23.800	23.286	12,639
2024-07-18	23.850	24.250	23.800	23.950	23.433	4,029
2024-07-17	24.000	24.000	23.850	23.850	23.335	2,153
2024-07-16	23.800	24.000	23.500	24.000	23.482	6,020
2024-07-15	23.700	24.100	23.700	23.950	23.433	4,698
2024-07-12	23.900	23.900	23.600	23.800	23.286	6,547
2024-07-11	23.600	23.900	23.500	23.850	23.335	11,519
2024-07-10	23.900	23.950	23.500	23.600	23.091	21,689
2024-07-09	24.450	24.500	23.900	23.900	23.384	15,721
2024-07-08	24.250	24.850	24.150	24.650	24.118	20,426
2024-07-05	24.500	24.700	24.250	24.300	23.776	5,580
2024-07-04	24.650	24.850	24.350	24.450	23.922	21,007
2024-07-03	24.300	24.750	24.100	24.600	24.069	18,878
2024-07-02	24.050	24.200	23.400	24.200	23.678	14,510
2024-07-01	23.700	24.050	23.500	23.700	23.189	10,442
2024-06-28	23.300	23.400	22.950	23.200	22.699	22,421
2024-06-27	23.400	23.700	23.000	23.350	22.846	19,813
2024-06-26	24.800	24.800	23.400	23.400	22.895	16,238
2024-06-25	25.600	25.600	24.650	24.850	24.314	48,707
2024-06-24	25.300	25.800	25.100	25.650	25.096	23,813
2024-06-21	25.050	25.200	24.900	25.150	24.607	23,280
2024-06-20	24.650	25.100	24.600	24.900	24.363	9,792
2024-06-19	24.500	24.850	24.300	24.650	24.118	11,603
2024-06-18	24.350	24.550	24.250	24.400	23.873	7,000
2024-06-17	23.700	24.300	23.250	24.200	23.678	37,697
2024-06-14	24.700	24.700	23.500	23.700	23.189	45,229

← NewerPage 10 of 22 · 1,283 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.