Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	25.000	25.050	24.900	25.000	24.154	2,853
2023-07-05	25.000	25.100	24.700	25.100	24.251	5,003
2023-07-04	25.600	25.650	24.800	25.000	24.154	10,723
2023-07-03	26.300	26.350	25.550	25.700	24.830	8,234
2023-06-30	25.700	26.400	25.400	26.300	25.410	11,014
2023-06-29	25.500	25.600	25.050	25.350	24.492	3,248
2023-06-28	25.000	25.600	25.000	25.350	24.492	15,835
2023-06-27	25.000	25.250	25.000	25.000	24.154	5,528
2023-06-26	24.800	25.150	24.650	25.150	24.299	8,060
2023-06-23	24.450	24.900	24.250	24.900	24.058	7,251
2023-06-22	24.900	24.900	24.300	24.400	23.574	6,447
2023-06-21	24.900	24.900	24.600	24.900	24.058	4,948
2023-06-20	24.750	24.900	24.500	24.900	24.058	4,609
2023-06-19	24.950	24.950	24.600	24.750	23.913	6,259
2023-06-16	25.000	25.050	24.900	24.950	24.106	8,966
2023-06-15	24.800	25.000	24.800	25.000	24.154	5,320
2023-06-14	24.750	24.950	24.600	24.900	24.058	7,154
2023-06-13	24.200	24.700	24.200	24.550	23.719	7,521
2023-06-12	24.000	24.250	24.000	24.250	23.430	3,850
2023-06-09	24.350	24.350	23.950	24.050	23.236	5,945
2023-06-08	24.350	24.350	23.750	24.350	23.526	13,982
2023-06-07	24.550	24.600	24.350	24.400	23.574	5,755
2023-06-06	24.800	24.900	24.600	24.600	23.768	6,482
2023-06-05	25.350	25.350	24.800	24.850	24.009	12,674
2023-06-02	25.050	25.400	25.000	25.400	24.541	9,844
2023-06-01	24.900	25.100	24.800	25.000	24.154	12,031
2023-05-31	24.750	25.150	24.700	24.950	24.106	34,900
2023-05-30	25.100	25.150	24.700	24.750	23.913	12,231
2023-05-29	25.800	25.800	25.100	25.150	24.299	10,392
2023-05-26	25.300	26.100	25.100	25.950	25.072	16,276
2023-05-25	25.150	25.200	25.050	25.050	24.202	6,753
2023-05-24	25.500	25.800	25.100	25.200	24.347	12,908
2023-05-23	25.550	25.800	25.350	25.650	24.782	12,986
2023-05-22	25.600	25.900	25.550	25.550	24.686	13,280
2023-05-19	25.800	26.000	25.700	25.700	24.830	14,276
2023-05-18	26.200	26.200	25.800	25.950	25.072	25,907
2023-05-17	26.050	26.350	25.850	26.200	25.314	17,051
2023-05-16	25.950	26.450	25.900	26.050	25.169	89,041
2023-05-15	26.450	26.500	25.900	26.200	25.314	20,784
2023-05-12	25.850	27.000	25.850	26.600	25.700	8,475
2023-05-11	25.800	26.500	25.800	26.500	25.603	18,437
2023-05-10	25.750	26.650	25.750	26.150	25.265	18,685
2023-05-09	26.400	26.500	25.900	25.950	25.072	13,941
2023-05-08	25.600	26.500	25.500	26.450	25.555	4,147
2023-05-05	26.100	26.450	25.850	26.000	25.120	13,523
2023-05-04	25.700	26.200	25.700	26.100	25.217	24,661
2023-05-03	25.400	26.000	25.300	25.900	25.024	8,862
2023-05-02	25.400	26.200	25.400	25.550	24.686	29,531
2023-04-28	25.300	25.850	25.000	25.700	24.830	25,831
2023-04-27	25.850	25.850	25.000	25.050	24.202	9,046
2023-04-26	26.050	26.050	25.450	25.750	24.879	10,502
2023-04-25	26.100	26.100	25.350	26.050	25.169	15,178
2023-04-24	25.850	26.000	25.450	26.000	25.120	9,123
2023-04-21	25.650	25.750	25.400	25.500	24.637	4,731
2023-04-20	25.100	25.600	25.100	25.550	24.686	8,432
2023-04-19	25.450	25.450	25.150	25.350	24.492	10,095
2023-04-18	25.350	25.500	25.250	25.450	24.589	8,368
2023-04-17	25.100	25.300	25.000	25.200	24.347	6,834
2023-04-14	25.150	25.350	25.000	25.150	24.154	6,101
2023-04-13	24.800	25.300	24.750	25.150	24.154	11,913

← NewerPage 15 of 22 · 1,281 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.