Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	22.000	22.050	21.750	21.850	21.111	23,201
2023-09-26	21.850	22.050	21.850	21.950	21.207	6,177
2023-09-25	22.300	22.300	21.750	22.000	21.256	19,086
2023-09-22	22.600	22.600	22.200	22.400	21.642	14,266
2023-09-21	22.850	22.850	22.550	22.600	21.835	11,709
2023-09-20	23.050	23.150	22.950	23.000	22.222	13,778
2023-09-19	22.850	23.100	22.800	22.900	22.125	11,550
2023-09-18	22.700	22.900	22.650	22.850	22.077	9,276
2023-09-15	22.350	22.650	22.100	22.650	21.884	46,064
2023-09-14	21.950	22.350	21.800	22.150	21.401	14,472
2023-09-13	22.000	22.050	21.800	21.950	21.207	90,405
2023-09-12	22.000	22.100	21.700	22.100	21.352	38,964
2023-09-11	22.050	22.050	21.700	22.000	21.256	8,740
2023-09-08	22.200	22.200	21.850	21.900	21.159	45,398
2023-09-07	22.300	22.350	22.100	22.200	21.449	3,194
2023-09-06	22.400	22.400	22.200	22.300	21.546	4,165
2023-09-05	22.300	22.600	22.100	22.400	21.642	7,754
2023-09-04	22.400	22.400	22.300	22.300	21.546	3,269
2023-09-01	22.500	22.650	22.150	22.400	21.642	16,443
2023-08-31	22.050	22.550	21.700	22.550	21.787	50,377
2023-08-30	22.250	22.400	21.800	22.150	21.401	23,466
2023-08-29	21.700	22.250	21.700	22.250	21.497	17,352
2023-08-28	21.800	22.000	21.750	21.950	21.207	3,776
2023-08-25	21.900	22.000	21.800	21.900	21.159	6,099
2023-08-24	22.150	22.500	21.950	21.950	21.207	10,200
2023-08-23	21.850	22.200	21.800	22.150	21.401	19,473
2023-08-22	21.800	22.100	21.750	21.900	21.159	22,117
2023-08-21	22.100	22.150	21.800	22.000	21.256	15,588
2023-08-18	22.200	22.200	22.000	22.100	21.352	4,632
2023-08-17	22.200	22.300	22.050	22.300	21.546	671,956
2023-08-16	22.800	22.800	22.100	22.100	21.352	7,005
2023-08-15	22.750	22.850	22.700	22.700	21.932	6,347
2023-08-14	23.000	23.000	22.650	22.750	21.980	7,042
2023-08-11	22.800	23.000	22.750	22.800	22.029	4,756
2023-08-10	23.000	23.000	22.800	22.900	22.125	4,701
2023-08-09	22.800	23.050	22.800	23.000	22.222	3,889
2023-08-08	22.650	22.950	22.600	22.950	22.174	7,203
2023-08-07	22.600	22.950	22.600	22.650	21.884	29,938
2023-08-04	23.050	23.200	23.000	23.050	22.270	7,829
2023-08-03	23.250	23.350	23.050	23.200	22.415	15,750
2023-08-02	23.400	23.750	22.800	23.600	22.802	38,023
2023-08-01	23.500	23.900	23.050	23.450	22.657	23,838
2023-07-31	23.000	24.000	22.700	23.750	22.946	77,905
2023-07-28	23.500	23.550	22.750	22.800	22.029	20,497
2023-07-27	23.650	23.850	23.500	23.600	22.802	8,396
2023-07-26	24.050	24.050	23.150	23.500	22.705	10,458
2023-07-25	23.900	24.300	23.800	24.050	23.236	7,453
2023-07-24	23.800	23.950	23.800	23.900	23.091	4,713
2023-07-21	23.900	24.000	23.750	23.850	23.043	3,660
2023-07-20	24.000	24.150	23.800	23.800	22.995	6,284
2023-07-19	24.300	24.300	23.900	24.050	23.236	4,998
2023-07-18	24.500	24.500	24.200	24.250	23.430	3,790
2023-07-17	24.700	24.700	24.400	24.550	23.719	3,358
2023-07-14	24.850	24.850	24.700	24.800	23.961	1,997
2023-07-13	25.000	25.000	24.700	24.850	24.009	4,969
2023-07-12	25.250	25.350	24.800	25.000	24.154	10,224
2023-07-11	25.200	25.400	25.100	25.250	24.396	2,986
2023-07-10	25.250	25.500	25.100	25.300	24.444	4,864
2023-07-07	25.000	25.500	24.850	25.200	24.347	7,751
2023-07-06	25.000	25.050	24.900	25.000	24.154	2,853

← NewerPage 14 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.