Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	63.500	67.100	63.000	66.900	66.900	57,230
2026-07-23	64.600	65.100	63.600	63.600	63.600	52,289
2026-07-22	64.200	65.400	64.000	64.700	64.700	52,473
2026-07-21	64.200	65.300	64.100	64.600	64.600	22,260
2026-07-20	65.000	65.700	64.200	64.200	64.200	30,985
2026-07-17	66.500	66.500	64.400	65.500	65.500	47,459
2026-07-16	66.400	68.000	65.500	67.000	67.000	34,536
2026-07-15	65.700	66.600	65.400	66.200	66.200	19,860
2026-07-14	65.300	66.900	65.100	66.000	66.000	26,136
2026-07-13	65.100	66.500	64.700	65.800	65.800	28,064
2026-07-10	67.100	67.100	65.300	65.400	65.400	56,926
2026-07-09	69.000	70.100	67.100	67.100	67.100	41,663
2026-07-08	68.400	68.800	67.000	68.000	68.000	65,310
2026-07-07	70.600	70.600	68.600	68.600	68.600	60,499
2026-07-06	70.400	71.700	70.000	71.700	71.700	54,916
2026-07-03	69.600	71.400	69.500	70.500	70.500	93,853
2026-07-02	67.500	70.400	67.000	69.500	69.500	79,245
2026-07-01	65.700	69.700	65.600	67.700	67.700	44,963
2026-06-30	65.700	66.700	65.600	65.700	65.700	79,675
2026-06-29	66.300	66.800	65.400	65.400	65.400	28,008
2026-06-26	65.900	66.600	64.900	66.100	66.100	81,129
2026-06-25	67.400	67.500	66.200	66.200	66.200	32,304
2026-06-24	67.400	67.800	66.100	67.000	67.000	35,204
2026-06-23	68.500	69.000	66.900	67.400	67.400	39,239
2026-06-22	72.300	72.600	69.100	69.200	69.200	56,466
2026-06-19	67.300	68.200	67.300	67.500	67.500	36,941
2026-06-18	67.500	68.600	66.600	67.400	67.400	20,836
2026-06-17	66.500	67.700	66.000	67.600	67.600	17,466
2026-06-16	67.300	68.800	66.500	66.500	66.500	28,327
2026-06-15	67.100	68.500	66.800	66.900	66.900	33,785
2026-06-12	65.500	67.100	65.100	65.800	65.800	26,595
2026-06-11	63.100	64.800	62.900	64.500	64.500	26,579
2026-06-10	63.200	63.800	62.300	62.900	62.900	38,350
2026-06-09	62.700	64.700	62.100	63.100	63.100	33,677
2026-06-08	62.800	64.100	62.200	62.900	62.900	31,514
2026-06-05	64.900	65.000	64.200	64.200	64.200	19,147
2026-06-04	64.300	64.800	63.600	64.800	64.800	25,551
2026-06-03	65.200	65.200	64.000	64.200	64.200	24,713
2026-06-02	65.900	66.600	64.600	65.000	65.000	34,064
2026-06-01	67.800	68.000	64.700	65.100	65.100	28,159
2026-05-29	69.800	70.300	67.700	67.700	67.700	52,330
2026-05-28	68.100	69.700	67.400	69.700	69.700	46,649
2026-05-27	67.500	68.900	66.900	67.800	67.800	54,203
2026-05-26	66.100	66.700	65.000	66.700	66.700	68,577
2026-05-25	66.000	66.600	65.900	66.200	66.200	26,279
2026-05-22	64.900	66.100	64.300	65.100	65.100	21,394
2026-05-21	64.100	65.400	63.700	64.500	64.500	41,582
2026-05-20	62.500	64.500	62.100	64.000	64.000	42,020
2026-05-19	63.000	63.800	61.700	62.100	62.100	30,477
2026-05-18	63.400	64.200	62.600	62.700	62.700	31,504
2026-05-15	63.300	64.800	62.700	64.200	64.200	24,486
2026-05-14	64.400	64.900	63.700	64.000	64.000	47,196
2026-05-13	65.000	65.800	63.200	64.000	64.000	39,421
2026-05-12	65.000	66.400	64.000	64.300	64.300	22,376
2026-05-11	65.600	65.900	64.600	65.700	65.700	41,342
2026-05-08	66.700	66.800	65.200	65.400	65.400	22,439
2026-05-07	66.500	68.400	66.300	67.100	67.100	63,213
2026-05-06	62.500	67.000	62.500	67.000	67.000	62,328
2026-05-05	62.100	62.800	61.500	62.200	62.200	27,432
2026-05-04	62.200	63.300	61.500	61.800	61.800	42,621

← NewerPage 2 of 22 · 1,282 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.