Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	27.700	28.600	27.700	28.300	26.785	33,626
2022-02-07	28.000	28.000	27.500	27.750	26.264	6,552
2022-02-04	29.000	29.000	27.550	27.750	26.264	13,428
2022-02-03	29.100	29.100	27.950	28.000	26.501	6,163
2022-02-02	29.300	29.300	28.700	28.800	27.258	7,682
2022-02-01	28.350	28.900	27.900	28.850	27.305	12,055
2022-01-31	29.000	29.000	27.950	27.950	26.454	7,039
2022-01-28	28.400	28.550	27.950	28.250	26.738	6,838
2022-01-27	29.000	29.000	28.450	28.450	26.927	9,870
2022-01-26	28.550	29.100	28.200	29.000	27.447	9,437
2022-01-25	27.100	28.450	27.100	28.100	26.596	17,065
2022-01-24	28.400	28.450	27.150	27.750	26.264	8,498
2022-01-21	29.500	29.500	28.500	28.550	27.022	8,042
2022-01-20	30.300	30.450	29.450	29.450	27.873	8,658
2022-01-19	30.100	30.450	29.500	30.450	28.820	7,347
2022-01-18	30.150	30.250	29.350	30.200	28.583	8,211
2022-01-17	29.300	30.900	29.300	30.050	28.441	33,806
2022-01-14	28.950	29.950	28.800	29.950	28.347	19,073
2022-01-13	27.950	28.900	27.950	28.900	27.353	6,941
2022-01-12	27.800	28.150	27.600	28.050	26.548	6,004
2022-01-11	27.500	27.900	27.300	27.700	26.217	8,222
2022-01-10	27.450	27.600	27.150	27.500	26.028	8,845
2022-01-07	27.700	27.700	27.000	27.650	26.170	7,734
2022-01-06	28.000	28.000	27.600	27.750	26.264	4,259
2022-01-05	28.850	28.850	27.950	28.150	26.643	7,962
2022-01-04	28.350	29.150	28.200	28.800	27.258	17,081
2022-01-03	28.050	28.400	27.950	28.250	26.738	35,489
2021-12-31	27.600	28.350	27.600	28.350	26.832	4,635
2021-12-30	27.500	27.900	27.150	27.550	26.075	6,091
2021-12-29	27.700	27.950	27.200	27.350	25.886	8,019
2021-12-28	27.500	27.900	27.500	27.900	26.406	5,527
2021-12-27	27.300	27.800	27.100	27.500	26.028	11,005
2021-12-24	27.000	27.450	27.000	27.300	25.838	4,176
2021-12-23	26.550	27.050	26.500	27.000	25.555	8,670
2021-12-22	26.150	26.600	26.050	26.600	25.176	9,976
2021-12-21	25.400	26.100	25.200	26.100	24.703	8,739
2021-12-20	25.800	25.800	24.800	25.200	23.851	12,377
2021-12-17	25.250	26.000	25.000	26.000	24.608	19,264
2021-12-16	23.700	25.400	23.700	25.150	23.804	31,814
2021-12-15	23.150	23.500	23.000	23.500	22.242	8,326
2021-12-14	23.000	23.400	22.850	23.150	21.911	11,627
2021-12-13	23.850	23.850	23.000	23.050	21.816	8,963
2021-12-10	24.100	24.100	23.550	23.650	22.384	4,675
2021-12-09	24.250	24.350	24.000	24.000	22.715	11,723
2021-12-08	24.350	24.850	24.000	24.250	22.952	23,301
2021-12-07	24.000	24.650	23.700	24.400	23.094	41,576
2021-12-06	23.400	23.700	23.050	23.700	22.431	10,329
2021-12-03	23.400	23.600	23.300	23.400	22.147	16,973
2021-12-02	22.550	23.550	22.400	23.550	22.289	29,987
2021-12-01	21.750	22.500	21.750	22.400	21.201	5,808
2021-11-30	22.000	22.450	21.750	21.800	20.633	33,045
2021-11-29	22.050	22.600	21.550	22.150	20.964	45,653
2021-11-26	23.550	23.550	22.250	22.250	21.059	24,136
2021-11-25	23.600	23.950	23.500	23.700	22.431	16,946
2021-11-24	23.400	23.550	23.150	23.550	22.289	13,984
2021-11-23	22.550	23.500	22.550	23.350	22.100	18,964
2021-11-22	22.750	22.900	22.300	22.700	21.485	18,569
2021-11-19	23.800	23.800	22.800	22.850	21.627	12,418
2021-11-18	23.750	24.000	23.350	23.600	22.337	31,500
2021-11-17	24.200	24.200	23.600	23.600	22.337	23,294

← NewerPage 21 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.