Lisi S.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	24.200	24.200	23.600	23.600	22.337	23,294
2021-11-16	24.800	24.850	24.300	24.400	23.094	13,352
2021-11-15	24.500	24.750	24.000	24.700	23.378	48,727
2021-11-12	24.900	24.900	24.400	24.500	23.188	1,915
2021-11-11	25.000	25.200	24.650	24.850	23.520	4,659
2021-11-10	25.250	25.300	24.750	24.900	23.567	20,835
2021-11-09	25.300	25.650	25.200	25.200	23.851	21,628
2021-11-08	24.900	25.650	24.900	25.200	23.851	17,421
2021-11-05	24.150	25.000	23.900	24.900	23.567	14,863
2021-11-04	24.450	24.650	24.150	24.200	22.904	6,625
2021-11-03	25.300	25.350	24.500	24.550	23.236	6,293
2021-11-02	25.300	25.350	24.900	25.200	23.851	18,782
2021-11-01	24.150	25.600	24.150	25.500	24.135	22,465
2021-10-29	24.000	24.300	23.800	24.050	22.762	9,328
2021-10-28	23.500	24.000	23.350	23.950	22.668	18,934
2021-10-27	24.100	24.100	23.350	23.400	22.147	7,020
2021-10-26	24.500	24.650	24.150	24.150	22.857	10,497
2021-10-25	25.050	25.050	24.350	24.650	23.330	15,757
2021-10-22	24.800	25.200	24.600	25.150	23.804	21,399
2021-10-21	24.500	24.950	24.500	24.750	23.425	7,148
2021-10-20	24.750	24.800	24.350	24.600	23.283	9,415
2021-10-19	25.050	25.150	24.400	24.900	23.567	15,081
2021-10-18	25.950	26.450	24.750	25.050	23.709	45,742
2021-10-15	26.650	27.050	25.850	25.850	24.466	52,106
2021-10-14	26.500	27.100	26.200	26.300	24.892	52,346

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.