Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	20.200	20.800	20.050	20.800	19.976	63,575
2023-01-12	19.900	20.250	19.800	20.050	19.256	17,094
2023-01-11	19.400	20.450	19.320	19.840	19.054	57,017
2023-01-10	19.400	19.520	18.460	19.440	18.670	122,420
2023-01-09	19.600	20.100	19.380	19.420	18.651	42,207
2023-01-06	19.620	20.100	19.540	19.560	18.786	40,094
2023-01-05	19.900	20.100	19.540	19.580	18.805	7,902
2023-01-04	20.400	20.500	19.940	19.940	19.150	17,566
2023-01-03	19.800	20.550	19.800	20.400	19.592	9,813
2023-01-02	19.500	20.050	19.500	19.980	19.189	7,426
2022-12-30	19.900	20.100	19.460	19.460	18.689	9,690
2022-12-29	19.900	20.100	19.740	20.000	19.208	16,813
2022-12-28	19.400	20.050	19.220	20.000	19.208	20,006
2022-12-27	19.300	19.600	19.280	19.300	18.536	6,020
2022-12-23	18.900	19.200	18.820	19.200	18.440	8,670
2022-12-22	18.840	19.100	18.660	18.900	18.152	6,998
2022-12-21	18.660	18.880	18.600	18.660	17.921	19,057
2022-12-20	19.120	19.120	18.700	18.700	17.960	13,687
2022-12-19	19.220	19.500	19.100	19.100	18.344	9,956
2022-12-16	19.180	19.200	18.860	19.180	18.421	29,650
2022-12-15	19.260	19.320	19.060	19.160	18.401	6,369
2022-12-14	19.480	19.500	19.040	19.400	18.632	8,115
2022-12-13	19.100	19.600	19.060	19.480	18.709	15,560
2022-12-12	19.460	19.460	19.100	19.200	18.440	11,841
2022-12-09	19.480	19.540	19.200	19.460	18.689	11,855
2022-12-08	19.040	19.560	18.560	19.360	18.593	19,399
2022-12-07	18.940	19.040	18.580	18.980	18.228	17,790
2022-12-06	19.600	19.600	18.700	18.700	17.960	53,455
2022-12-05	20.100	20.350	19.560	19.660	18.882	47,360
2022-12-02	20.250	20.800	20.200	20.200	19.400	18,179
2022-12-01	20.200	20.550	20.100	20.300	19.496	16,658
2022-11-30	20.350	20.450	20.250	20.300	19.496	13,034
2022-11-29	20.550	20.550	19.920	20.350	19.544	18,642
2022-11-28	20.900	21.000	20.500	20.500	19.688	3,408
2022-11-25	21.000	21.050	20.700	20.900	20.072	14,678
2022-11-24	20.650	20.950	20.450	20.950	20.120	16,864
2022-11-23	21.100	21.100	20.650	20.700	19.880	10,954
2022-11-22	21.150	21.200	20.850	21.050	20.217	13,200
2022-11-21	21.000	21.400	20.900	21.150	20.313	18,513
2022-11-18	20.750	21.100	20.750	20.950	20.120	16,630
2022-11-17	20.750	20.750	20.350	20.700	19.880	7,008
2022-11-16	21.600	21.600	20.350	20.500	19.688	12,417
2022-11-15	21.600	21.700	21.250	21.550	20.697	10,594
2022-11-14	21.750	21.900	21.300	21.500	20.649	8,158
2022-11-11	21.650	22.000	21.650	21.800	20.937	5,873
2022-11-10	21.300	21.850	20.950	21.650	20.793	15,184
2022-11-09	21.000	21.400	20.700	21.200	20.361	22,428
2022-11-08	20.450	20.900	20.200	20.900	20.072	16,107
2022-11-07	20.200	20.500	19.960	20.350	19.544	8,044
2022-11-04	20.000	20.300	19.900	20.250	19.448	7,028
2022-11-03	20.000	20.100	19.600	19.880	19.093	45,058
2022-11-02	20.300	20.350	19.900	20.100	19.304	44,504
2022-11-01	19.980	20.500	19.980	20.200	19.400	13,999
2022-10-31	19.600	20.100	19.300	19.980	19.189	14,568
2022-10-28	19.480	19.800	19.220	19.600	18.824	14,062
2022-10-27	19.700	19.900	19.400	19.660	18.882	8,870
2022-10-26	19.380	19.820	19.380	19.800	19.016	14,808
2022-10-25	19.480	19.520	19.200	19.400	18.632	15,691
2022-10-24	19.000	19.500	18.940	19.200	18.440	35,143
2022-10-21	19.000	19.160	17.860	18.960	18.209	71,098

← NewerPage 17 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.