Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	20.300	20.800	20.050	20.050	19.256	40,978
2022-05-04	19.900	20.050	19.680	20.050	19.256	25,195
2022-05-03	20.550	20.650	19.960	19.980	18.910	21,403
2022-05-02	21.300	21.300	20.100	20.100	19.024	61,176
2022-04-29	21.200	22.000	21.050	21.500	20.349	29,955
2022-04-28	20.600	21.200	20.600	21.200	20.065	24,146
2022-04-27	20.600	20.700	20.250	20.550	19.450	20,923
2022-04-26	20.700	20.750	20.350	20.550	19.450	21,909
2022-04-25	20.450	20.500	19.860	20.400	19.308	18,873
2022-04-22	21.300	21.550	20.450	20.600	19.497	32,983
2022-04-21	20.600	21.800	20.400	21.750	20.586	68,733
2022-04-20	20.500	20.650	19.860	20.150	19.071	35,691
2022-04-19	20.400	20.650	20.150	20.500	19.403	13,041
2022-04-14	21.400	21.700	20.400	20.400	19.308	24,039
2022-04-13	20.800	21.400	20.650	21.400	20.254	11,455
2022-04-12	20.600	20.950	20.600	20.900	19.781	7,124
2022-04-11	20.600	20.950	20.450	20.900	19.781	9,968
2022-04-08	20.800	21.150	20.650	20.650	19.544	12,198
2022-04-07	20.450	21.150	20.350	21.000	19.876	38,383
2022-04-06	21.500	21.650	20.200	20.750	19.639	30,521
2022-04-05	21.650	22.800	21.450	21.700	20.538	39,137
2022-04-04	21.600	21.600	21.300	21.400	20.254	26,459
2022-04-01	21.650	21.900	21.400	21.400	20.254	17,472
2022-03-31	22.000	22.200	21.650	21.650	20.491	11,843
2022-03-30	22.550	22.600	21.750	22.100	20.917	21,255
2022-03-29	21.750	22.700	21.750	22.700	21.485	15,478
2022-03-28	22.200	22.200	21.500	21.700	20.538	11,831
2022-03-25	22.100	22.200	21.550	21.900	20.728	14,231
2022-03-24	22.600	22.750	21.750	21.950	20.775	24,380
2022-03-23	22.700	22.900	22.300	22.500	21.295	9,956
2022-03-22	22.750	22.900	22.550	22.600	21.390	8,259
2022-03-21	23.000	23.000	22.450	22.750	21.532	21,643
2022-03-18	23.700	23.950	22.550	22.550	21.343	46,510
2022-03-17	22.100	23.400	22.100	23.000	21.769	21,648
2022-03-16	21.950	22.600	20.800	22.600	21.390	29,487
2022-03-15	22.050	22.050	20.950	21.800	20.633	21,816
2022-03-14	22.100	22.750	21.550	21.700	20.538	21,101
2022-03-11	25.350	25.350	22.000	22.050	20.870	21,533
2022-03-10	25.600	25.600	22.500	23.050	21.816	16,302
2022-03-09	21.600	23.350	21.600	23.350	22.100	18,988
2022-03-08	21.000	21.950	20.450	21.650	20.491	30,619
2022-03-07	21.300	21.400	19.940	21.000	19.876	33,857
2022-03-04	23.500	23.500	21.800	21.900	20.728	22,103
2022-03-03	25.600	25.600	23.550	23.550	22.289	18,689
2022-03-02	25.500	25.650	24.600	25.150	23.804	25,439
2022-03-01	26.950	26.950	25.500	25.800	24.419	12,285
2022-02-28	26.600	26.700	26.050	26.400	24.987	23,069
2022-02-25	25.000	26.500	25.000	26.300	24.892	5,612
2022-02-24	26.000	26.200	24.800	25.250	23.898	19,589
2022-02-23	27.050	27.300	26.600	26.600	25.176	15,903
2022-02-22	26.000	27.200	25.550	27.000	25.555	26,477
2022-02-21	27.500	27.500	26.250	26.650	25.223	20,737
2022-02-18	27.800	27.800	25.150	27.400	25.933	58,733
2022-02-17	28.600	28.800	27.850	28.100	26.596	10,989
2022-02-16	28.500	29.000	28.500	28.500	26.974	9,296
2022-02-15	27.750	28.750	27.400	28.450	26.927	40,362
2022-02-14	28.700	28.700	27.750	28.000	26.501	26,534
2022-02-11	29.100	29.500	28.750	29.150	27.589	8,676
2022-02-10	30.200	30.750	29.000	29.250	27.684	33,220
2022-02-09	28.500	30.250	28.500	30.250	28.631	16,732

← NewerPage 20 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.