Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	24.500	24.700	24.500	24.700	23.722	32,541
2023-04-11	24.550	25.000	24.500	24.600	23.626	17,929
2023-04-06	24.150	24.650	24.100	24.550	23.578	7,384
2023-04-05	24.200	24.300	24.050	24.150	23.194	9,903
2023-04-04	24.200	24.600	24.200	24.200	23.242	17,145
2023-04-03	24.300	24.450	24.200	24.200	23.242	9,632
2023-03-31	24.400	24.500	24.200	24.400	23.434	10,075
2023-03-30	24.600	24.700	24.200	24.400	23.434	19,801
2023-03-29	24.050	24.400	24.000	24.350	23.386	10,369
2023-03-28	24.300	24.300	24.000	24.100	23.146	63,390
2023-03-27	24.700	24.800	24.200	24.250	23.290	40,368
2023-03-24	24.600	24.800	24.050	24.750	23.770	32,228
2023-03-23	24.000	24.700	24.000	24.600	23.626	16,486
2023-03-22	24.650	24.850	24.300	24.500	23.530	13,320
2023-03-21	24.500	24.700	24.400	24.650	23.674	7,446
2023-03-20	24.100	24.400	23.900	24.150	23.194	10,579
2023-03-17	24.500	24.650	24.050	24.650	23.674	40,912
2023-03-16	24.000	24.500	24.000	24.300	23.338	17,918
2023-03-15	24.700	24.700	24.000	24.050	23.098	18,188
2023-03-14	23.900	24.750	23.800	24.650	23.674	8,126
2023-03-13	24.650	24.650	23.700	24.000	23.050	24,278
2023-03-10	24.550	24.550	24.100	24.450	23.482	17,391
2023-03-09	24.550	25.000	24.500	24.600	23.626	18,938
2023-03-08	24.900	24.900	24.500	24.650	23.674	8,293
2023-03-07	24.600	24.800	24.500	24.700	23.722	10,187
2023-03-06	24.850	25.100	24.600	24.600	23.626	17,900
2023-03-03	24.600	24.850	24.600	24.800	23.818	6,159
2023-03-02	25.000	25.000	24.500	24.600	23.626	20,506
2023-03-01	25.000	25.000	24.700	24.800	23.818	11,875
2023-02-28	24.500	25.100	24.500	25.100	24.106	36,702
2023-02-27	24.750	24.900	24.450	24.650	23.674	66,391
2023-02-24	25.000	25.500	24.500	24.700	23.722	208,593
2023-02-22	22.400	22.400	21.700	21.900	21.033	17,858
2023-02-21	22.250	22.450	21.900	22.100	21.225	12,240
2023-02-20	22.150	22.400	21.900	22.150	21.273	10,525
2023-02-17	21.900	22.100	21.600	22.100	21.225	11,895
2023-02-16	21.800	22.100	21.800	22.000	21.129	14,095
2023-02-15	21.250	21.900	21.150	21.750	20.889	13,888
2023-02-14	21.300	21.500	21.200	21.250	20.409	8,049
2023-02-13	21.150	21.300	21.100	21.150	20.313	6,809
2023-02-10	21.800	21.900	21.050	21.150	20.313	16,265
2023-02-09	21.150	21.950	21.150	21.750	20.889	17,773
2023-02-08	21.600	21.900	21.100	21.200	20.361	11,045
2023-02-07	22.200	22.200	21.500	21.550	20.697	13,878
2023-02-06	22.600	22.650	21.700	22.000	21.129	20,534
2023-02-03	22.300	22.700	21.950	22.650	21.753	39,652
2023-02-02	21.400	22.450	21.350	22.400	21.513	44,761
2023-02-01	20.450	21.400	20.400	21.200	20.361	25,218
2023-01-31	20.500	20.700	20.050	20.400	19.592	11,217
2023-01-30	20.300	20.500	20.100	20.150	19.352	9,461
2023-01-27	20.350	20.400	20.100	20.250	19.448	16,946
2023-01-26	20.400	20.500	20.000	20.300	19.496	13,433
2023-01-25	20.450	20.450	20.050	20.100	19.304	5,315
2023-01-24	20.300	20.750	20.200	20.400	19.592	20,741
2023-01-23	20.200	20.300	20.050	20.200	19.400	7,184
2023-01-20	20.000	20.250	19.900	20.100	19.304	21,725
2023-01-19	20.200	20.500	19.820	20.000	19.208	32,405
2023-01-18	20.000	20.600	19.900	19.980	19.189	76,066
2023-01-17	20.000	20.300	19.560	19.640	18.862	29,252
2023-01-16	20.650	20.750	19.620	20.000	19.208	74,247

← NewerPage 16 of 22 · 1,284 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.