Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	23.750	23.900	23.700	23.850	23.043	6,062
2024-03-15	23.750	23.850	23.700	23.800	22.995	6,038
2024-03-14	24.100	24.100	23.750	23.750	22.946	6,311
2024-03-13	24.000	24.050	23.700	24.050	23.236	8,447
2024-03-12	24.050	24.100	23.950	24.050	23.236	10,879
2024-03-11	23.900	24.100	23.900	24.100	23.285	4,448
2024-03-08	23.900	24.100	23.800	24.000	23.188	29,221
2024-03-07	23.600	23.950	23.600	23.900	23.091	39,252
2024-03-06	23.750	23.750	23.650	23.750	22.946	8,041
2024-03-05	23.650	23.950	23.600	23.700	22.898	22,698
2024-03-04	23.500	23.700	23.400	23.650	22.850	8,348
2024-03-01	23.750	23.900	23.350	23.550	22.753	14,639
2024-02-29	23.750	23.900	23.700	23.700	22.898	31,700
2024-02-28	23.800	23.950	23.700	23.800	22.995	15,714
2024-02-27	23.700	23.900	23.600	23.850	23.043	31,757
2024-02-26	23.500	23.900	23.500	23.700	22.898	48,102
2024-02-23	23.100	23.600	23.100	23.550	22.753	34,475
2024-02-22	23.150	23.400	23.050	23.200	22.415	9,922
2024-02-21	23.000	23.150	22.850	23.100	22.318	7,878
2024-02-20	23.050	23.100	22.850	22.900	22.125	22,318
2024-02-19	23.000	23.300	23.000	23.150	22.367	18,654
2024-02-16	22.800	23.150	22.800	23.000	22.222	7,579
2024-02-15	22.700	22.900	22.650	22.750	21.980	6,310
2024-02-14	22.650	22.900	22.500	22.700	21.932	7,288
2024-02-13	22.500	22.650	22.300	22.650	21.884	8,929
2024-02-12	23.000	23.200	22.500	22.500	21.739	9,764
2024-02-09	23.300	23.300	22.850	22.900	22.125	10,663
2024-02-08	23.250	23.450	23.150	23.300	22.512	16,482
2024-02-07	22.900	23.300	22.900	23.200	22.415	20,532
2024-02-06	22.150	22.900	22.100	22.900	22.125	49,493
2024-02-05	22.500	22.500	22.050	22.150	21.401	12,629
2024-02-02	22.200	22.550	22.200	22.400	21.642	23,246
2024-02-01	21.800	22.350	21.600	22.200	21.449	15,519
2024-01-31	21.750	21.800	21.500	21.800	21.062	43,218
2024-01-30	21.700	21.900	21.700	21.700	20.966	7,886
2024-01-29	21.750	21.850	21.600	21.750	21.014	18,642
2024-01-26	21.850	22.000	21.650	21.850	21.111	14,652
2024-01-25	21.850	21.850	21.600	21.800	21.062	15,947
2024-01-24	21.850	22.050	21.700	21.850	21.111	21,250
2024-01-23	21.850	22.000	21.700	21.900	21.159	11,593
2024-01-22	21.800	22.250	21.500	22.000	21.256	32,917
2024-01-19	21.400	21.700	20.850	21.500	20.773	2,050,509
2024-01-18	23.300	23.900	23.300	23.900	23.091	46,139
2024-01-17	23.350	23.450	23.100	23.450	22.657	13,396
2024-01-16	22.950	23.500	22.950	23.350	22.560	14,618
2024-01-15	23.200	23.200	22.950	23.050	22.270	4,572
2024-01-12	23.000	23.400	23.000	23.250	22.463	18,217
2024-01-11	22.950	23.050	22.750	22.950	22.174	5,697
2024-01-10	22.850	23.150	22.650	23.150	22.367	10,534
2024-01-09	22.800	22.800	22.650	22.700	21.932	1,570
2024-01-08	23.100	23.100	22.700	22.800	22.029	6,638
2024-01-05	23.550	23.550	22.850	23.050	22.270	12,933
2024-01-04	23.550	23.600	23.350	23.550	22.753	5,906
2024-01-03	23.800	23.850	23.400	23.650	22.850	12,855
2024-01-02	23.700	23.800	23.500	23.800	22.995	11,426
2023-12-29	23.800	23.800	23.450	23.600	22.802	3,366
2023-12-28	23.500	23.900	23.500	23.700	22.898	10,653
2023-12-27	23.450	23.600	23.300	23.500	22.705	5,089
2023-12-22	23.450	23.450	23.300	23.450	22.657	1,456
2023-12-21	23.450	23.450	23.150	23.350	22.560	6,542

← NewerPage 12 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.