Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	19.000	19.000	18.320	18.640	17.902	47,680
2022-10-19	18.640	18.900	18.400	18.480	17.748	32,197
2022-10-18	18.200	18.880	18.020	18.660	17.921	24,118
2022-10-17	18.000	18.220	17.860	18.080	17.364	15,105
2022-10-14	18.200	18.400	17.800	17.900	17.191	14,809
2022-10-13	17.840	18.380	17.660	18.200	17.479	24,294
2022-10-12	18.240	18.280	17.720	17.880	17.172	18,331
2022-10-11	17.940	18.360	17.640	18.240	17.518	34,553
2022-10-10	18.200	18.200	17.800	17.960	17.249	12,181
2022-10-07	18.300	18.500	18.040	18.360	17.633	11,013
2022-10-06	18.580	18.700	18.240	18.360	17.633	15,458
2022-10-05	19.080	19.440	18.240	18.620	17.883	14,019
2022-10-04	18.100	19.100	18.020	19.080	18.325	90,267
2022-10-03	17.900	17.960	17.580	17.960	17.249	21,094
2022-09-30	17.800	18.200	17.800	17.920	17.210	37,454
2022-09-29	17.920	17.920	17.320	17.700	16.999	11,272
2022-09-28	17.400	18.000	17.080	17.920	17.210	39,073
2022-09-27	17.640	17.740	17.500	17.540	16.845	30,776
2022-09-26	17.420	17.860	17.300	17.640	16.942	14,242
2022-09-23	18.100	18.100	17.220	17.480	16.788	17,389
2022-09-22	17.720	18.100	17.660	18.000	17.287	35,490
2022-09-21	17.820	18.000	17.700	17.940	17.230	6,859
2022-09-20	18.000	18.200	17.720	17.880	17.172	26,901
2022-09-19	17.960	18.160	17.720	18.000	17.287	68,817
2022-09-16	18.900	18.900	18.000	18.000	17.287	25,615
2022-09-15	19.300	19.400	18.720	18.900	18.152	15,258
2022-09-14	20.300	20.300	18.820	18.820	18.075	15,182
2022-09-13	20.300	20.500	19.920	20.000	19.208	21,422
2022-09-12	20.400	20.600	20.200	20.350	19.544	7,097
2022-09-09	20.050	20.400	20.050	20.300	19.496	13,725
2022-09-08	20.600	20.600	19.760	20.050	19.256	12,342
2022-09-07	20.800	20.900	20.150	20.250	19.448	20,782
2022-09-06	21.450	21.700	20.650	20.800	19.976	18,283
2022-09-05	21.800	21.950	21.400	21.550	20.697	20,634
2022-09-02	20.750	22.450	20.750	21.950	21.081	31,324
2022-09-01	21.000	21.200	20.450	20.750	19.928	30,221
2022-08-31	20.750	21.200	20.600	21.100	20.265	18,278
2022-08-30	20.600	20.950	20.500	20.700	19.880	9,571
2022-08-29	20.500	20.800	20.250	20.600	19.784	14,251
2022-08-26	21.500	21.700	20.600	20.700	19.880	11,984
2022-08-25	21.300	21.650	21.000	21.300	20.457	10,157
2022-08-24	20.800	21.250	20.400	21.150	20.313	26,720
2022-08-23	20.600	21.050	20.600	20.700	19.880	16,691
2022-08-22	21.600	21.600	20.500	20.650	19.832	30,516
2022-08-19	22.150	22.250	21.550	21.650	20.793	10,463
2022-08-18	21.750	22.150	21.750	22.100	21.225	10,374
2022-08-17	22.500	22.500	21.350	21.800	20.937	25,379
2022-08-16	22.400	22.600	22.050	22.300	21.417	10,106
2022-08-15	22.100	22.500	21.950	22.300	21.417	9,210
2022-08-12	21.700	22.100	21.600	22.000	21.129	10,383
2022-08-11	21.900	22.100	21.500	21.700	20.841	5,625
2022-08-10	21.000	22.050	20.750	21.850	20.985	22,039
2022-08-09	21.800	21.850	20.800	20.950	20.120	10,695
2022-08-08	21.600	21.950	21.500	21.750	20.889	8,232
2022-08-05	21.650	21.650	21.200	21.600	20.745	10,885
2022-08-04	22.000	22.200	21.600	21.600	20.745	8,966
2022-08-03	22.100	22.200	21.700	22.000	21.129	14,250
2022-08-02	22.750	22.750	22.050	22.050	21.177	20,785
2022-08-01	22.900	23.100	22.450	22.700	21.801	9,865
2022-07-29	22.500	23.200	22.500	23.000	22.089	23,998

← NewerPage 18 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.