Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	22.200	22.700	22.200	22.400	21.513	18,039
2022-07-27	21.500	22.300	21.250	22.150	21.273	25,008
2022-07-26	22.700	22.700	21.450	21.450	20.601	28,930
2022-07-25	21.600	22.900	21.550	22.900	21.993	42,026
2022-07-22	21.400	21.800	20.850	21.600	20.745	22,366
2022-07-21	21.300	21.650	21.000	21.450	20.601	49,448
2022-07-20	21.000	21.300	20.800	21.300	20.457	6,533
2022-07-19	20.500	21.100	20.250	21.050	20.217	17,642
2022-07-18	20.000	20.850	20.000	20.550	19.736	12,716
2022-07-15	19.700	20.100	19.700	20.000	19.208	19,843
2022-07-14	19.940	20.200	19.600	19.600	18.824	9,542
2022-07-13	20.200	20.250	19.520	19.920	19.131	7,810
2022-07-12	20.000	20.500	19.400	20.300	19.496	25,320
2022-07-11	20.150	20.250	19.700	19.940	19.150	11,290
2022-07-08	19.600	20.350	19.600	20.150	19.352	18,673
2022-07-07	18.620	19.780	18.620	19.780	18.997	16,981
2022-07-06	18.060	18.760	18.060	18.620	17.883	13,422
2022-07-05	18.540	18.540	17.700	18.040	17.326	39,328
2022-07-04	18.900	18.900	18.000	18.040	17.326	13,121
2022-07-01	18.580	18.880	18.000	18.640	17.902	32,296
2022-06-30	19.600	19.600	17.780	18.280	17.556	47,697
2022-06-29	19.900	20.100	19.600	19.720	18.939	21,838
2022-06-28	19.700	19.980	19.580	19.820	19.035	12,548
2022-06-27	19.300	19.820	19.260	19.400	18.632	18,719
2022-06-24	18.900	19.540	18.900	19.360	18.593	8,875
2022-06-23	19.360	19.380	18.660	18.960	18.209	15,604
2022-06-22	19.600	19.600	18.740	19.360	18.593	34,542
2022-06-21	18.700	19.500	18.700	19.500	18.728	23,462
2022-06-20	19.300	19.300	18.640	19.160	18.401	10,467
2022-06-17	18.500	19.600	18.340	18.800	18.056	80,890
2022-06-16	18.780	18.780	17.840	17.880	17.172	8,208
2022-06-15	18.020	18.760	17.960	18.580	17.844	66,902
2022-06-14	18.500	18.500	17.700	18.020	17.306	38,407
2022-06-13	18.500	18.500	18.200	18.500	17.767	23,098
2022-06-10	19.160	19.160	18.540	18.680	17.940	16,276
2022-06-09	19.600	19.600	19.240	19.400	18.632	18,534
2022-06-08	19.800	20.100	19.500	19.800	19.016	8,867
2022-06-07	20.000	20.100	19.600	19.600	18.824	30,036
2022-06-06	20.000	20.200	19.760	19.800	19.016	19,971
2022-06-03	20.550	20.550	19.800	19.800	19.016	8,163
2022-06-02	20.750	20.750	20.150	20.200	19.400	7,004
2022-06-01	20.700	20.850	20.200	20.500	19.688	16,016
2022-05-31	21.100	21.100	20.400	20.400	19.592	21,045
2022-05-30	21.000	21.450	21.000	21.100	20.265	12,034
2022-05-27	20.350	20.950	20.350	20.800	19.976	13,029
2022-05-26	20.000	20.350	19.900	20.350	19.544	6,339
2022-05-25	20.200	20.550	19.900	20.000	19.208	10,383
2022-05-24	20.350	20.700	20.050	20.150	19.352	14,617
2022-05-23	20.450	20.500	20.100	20.350	19.544	8,746
2022-05-20	20.300	21.100	20.200	20.200	19.400	22,530
2022-05-19	20.150	20.600	19.920	20.300	19.496	14,562
2022-05-18	20.350	20.600	20.050	20.300	19.496	18,269
2022-05-17	19.420	20.300	19.420	20.300	19.496	9,367
2022-05-16	19.500	19.740	19.420	19.700	18.920	5,553
2022-05-13	19.200	19.760	18.940	19.580	18.805	16,640
2022-05-12	18.720	19.080	18.140	19.080	18.325	22,306
2022-05-11	19.200	19.340	18.820	18.900	18.152	17,705
2022-05-10	19.120	19.480	18.900	18.900	18.152	20,857
2022-05-09	20.150	20.200	19.120	19.120	18.363	21,130
2022-05-06	20.200	20.250	19.620	20.100	19.304	28,998

← NewerPage 19 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.