Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	23.350	23.700	23.350	23.500	22.705	12,944
2023-12-19	23.300	23.450	22.900	23.300	22.512	9,917
2023-12-18	23.450	23.500	23.250	23.300	22.512	10,573
2023-12-15	23.400	23.900	23.400	23.600	22.802	16,535
2023-12-14	23.200	23.600	23.000	23.300	22.512	21,527
2023-12-13	23.150	23.500	23.100	23.100	22.318	8,234
2023-12-12	23.150	23.250	22.900	23.200	22.415	5,503
2023-12-11	23.450	23.450	22.900	23.100	22.318	12,600
2023-12-08	22.800	23.650	22.600	23.500	22.705	60,932
2023-12-07	22.150	23.000	22.050	23.000	22.222	26,568
2023-12-06	22.250	22.250	22.000	22.200	21.449	8,436
2023-12-05	21.900	22.400	21.900	22.400	21.642	11,871
2023-12-04	22.200	22.200	21.900	21.950	21.207	14,914
2023-12-01	22.400	22.400	22.200	22.200	21.449	12,104
2023-11-30	22.200	22.400	22.100	22.400	21.642	14,908
2023-11-29	22.000	22.300	21.950	22.300	21.546	5,064
2023-11-28	22.000	22.050	21.950	22.000	21.256	4,861
2023-11-27	21.800	22.400	21.800	22.000	21.256	22,047
2023-11-24	21.950	21.950	21.850	21.850	21.111	1,285
2023-11-23	21.950	21.950	21.800	21.950	21.207	3,221
2023-11-22	21.700	21.950	21.700	21.900	21.159	8,211
2023-11-21	21.700	21.900	21.700	21.800	21.062	5,663
2023-11-20	22.000	22.300	21.800	21.800	21.062	7,411
2023-11-17	22.400	22.500	22.100	22.100	21.352	8,392
2023-11-16	22.350	22.600	21.950	22.350	21.594	16,021
2023-11-15	22.400	22.750	22.150	22.400	21.642	22,719
2023-11-14	22.200	22.600	22.150	22.450	21.690	18,187
2023-11-13	22.200	22.500	21.900	22.250	21.497	25,054
2023-11-10	21.950	22.200	21.850	22.050	21.304	4,189
2023-11-09	21.800	22.200	21.700	21.950	21.207	21,422
2023-11-08	21.750	21.850	21.400	21.650	20.918	49,926
2023-11-07	21.500	21.750	21.400	21.700	20.966	4,459
2023-11-06	22.050	22.200	21.400	21.650	20.918	7,651
2023-11-03	22.200	22.250	21.950	22.100	21.352	8,618
2023-11-02	22.400	22.550	22.000	22.100	21.352	11,970
2023-11-01	21.750	22.300	21.600	22.300	21.546	13,154
2023-10-31	21.300	21.850	21.300	21.850	21.111	15,842
2023-10-30	20.800	21.350	20.650	21.250	20.531	26,350
2023-10-27	20.700	20.800	20.450	20.800	20.096	6,354
2023-10-26	20.750	21.000	20.500	20.700	20.000	13,102
2023-10-25	20.800	21.000	20.450	21.000	20.289	15,532
2023-10-24	20.450	20.850	20.450	20.500	19.806	11,634
2023-10-23	20.550	20.550	20.300	20.450	19.758	6,481
2023-10-20	20.550	20.900	20.550	20.850	20.145	11,436
2023-10-19	20.700	21.100	20.550	20.850	20.145	7,112
2023-10-18	21.300	21.300	20.750	20.750	20.048	4,250
2023-10-17	21.100	21.350	21.100	21.250	20.531	4,116
2023-10-16	21.650	21.650	20.850	21.200	20.483	16,385
2023-10-13	21.500	21.600	21.400	21.600	20.869	3,561
2023-10-12	21.250	21.600	21.250	21.500	20.773	28,970
2023-10-11	21.100	21.300	21.100	21.200	20.483	3,956
2023-10-10	20.900	21.250	20.900	21.050	20.338	5,042
2023-10-09	21.050	21.050	20.650	20.800	20.096	9,634
2023-10-06	20.700	21.100	20.650	21.100	20.386	9,460
2023-10-05	20.500	20.750	20.500	20.600	19.903	6,199
2023-10-04	21.000	21.000	20.500	20.550	19.855	9,757
2023-10-03	22.100	22.100	20.850	21.000	20.289	16,994
2023-10-02	22.300	22.600	21.800	22.100	21.352	11,003
2023-09-29	22.100	22.800	22.100	22.250	21.497	24,671
2023-09-28	21.850	21.950	21.850	21.900	21.159	3,440

← NewerPage 13 of 22 · 1,280 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.