Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	59.900	62.800	59.900	62.200	62.200	37,679
2026-04-29	59.900	61.500	59.500	61.500	61.040	25,603
2026-04-28	60.500	61.700	59.900	60.000	59.551	29,149
2026-04-27	60.100	60.600	58.800	60.400	59.948	100,233
2026-04-24	59.700	62.100	58.600	60.200	59.750	52,613
2026-04-23	58.100	58.300	56.100	58.200	57.765	28,428
2026-04-22	61.000	61.200	57.400	58.400	57.963	54,008
2026-04-21	61.200	61.900	60.100	60.100	59.651	85,644
2026-04-20	60.900	61.400	60.400	61.400	60.941	22,154
2026-04-17	59.000	62.600	58.900	62.100	61.636	43,474
2026-04-16	60.300	61.200	58.500	58.800	58.360	32,103
2026-04-15	60.100	61.200	59.700	60.100	59.651	28,206
2026-04-14	59.500	61.100	59.500	60.900	60.445	55,108
2026-04-13	57.600	59.500	57.400	59.200	58.757	28,684
2026-04-10	57.100	58.600	57.100	58.200	57.765	23,015
2026-04-09	57.100	58.200	57.000	57.200	56.772	24,680
2026-04-08	56.200	58.100	56.000	57.500	57.070	54,978
2026-04-07	54.600	55.500	54.000	54.000	53.596	38,310
2026-04-02	54.000	55.500	53.500	55.200	54.787	28,500
2026-04-01	54.000	55.600	53.500	55.200	54.787	40,236
2026-03-31	50.700	52.700	50.400	52.400	52.008	47,112
2026-03-30	49.400	51.500	48.600	51.100	50.718	52,351
2026-03-27	53.000	53.000	50.400	50.500	50.122	76,275
2026-03-26	52.800	53.400	51.400	53.400	53.001	70,333
2026-03-25	51.700	53.500	51.700	53.300	52.901	52,886
2026-03-24	50.300	51.300	49.000	51.300	50.916	52,770
2026-03-23	48.200	51.700	47.550	50.400	50.023	65,848
2026-03-20	49.400	49.850	48.600	49.450	49.080	116,857
2026-03-19	49.600	49.600	48.600	48.900	48.534	43,095
2026-03-18	50.700	51.900	50.200	50.200	49.825	25,192
2026-03-17	49.800	50.700	48.500	50.600	50.222	39,422
2026-03-16	49.850	50.200	49.050	49.850	49.477	31,421
2026-03-13	50.600	50.600	48.850	49.200	48.832	24,234
2026-03-12	52.600	52.600	49.250	50.900	50.519	35,237
2026-03-11	52.300	53.400	52.000	52.700	52.306	34,289
2026-03-10	52.500	53.200	51.800	52.700	52.306	41,574
2026-03-09	50.700	51.300	49.750	50.800	50.420	40,452
2026-03-06	54.000	54.300	51.800	52.500	52.107	44,885
2026-03-05	54.000	55.600	53.300	53.500	53.100	73,089
2026-03-04	51.200	54.400	50.700	54.200	53.795	98,154
2026-03-03	51.700	52.300	50.100	51.400	51.016	70,402
2026-03-02	54.500	56.400	53.100	53.300	52.901	71,341
2026-02-27	60.500	60.900	54.500	56.000	55.581	187,019
2026-02-26	63.500	64.300	62.600	62.600	62.132	89,017
2026-02-25	63.600	64.800	63.500	63.500	63.025	60,273
2026-02-24	62.700	63.700	62.100	63.000	62.529	48,342
2026-02-23	63.000	64.000	61.800	62.200	61.735	66,620
2026-02-20	61.600	63.400	61.600	63.400	62.926	34,774
2026-02-19	62.500	62.600	60.800	62.500	62.033	30,962
2026-02-18	62.200	62.900	61.900	62.800	62.330	16,479
2026-02-17	60.300	62.100	59.300	62.100	61.636	50,033
2026-02-16	58.100	60.300	57.000	60.300	59.849	35,656
2026-02-13	55.300	59.400	55.100	59.000	58.559	28,680
2026-02-12	56.100	56.500	54.800	55.100	54.688	38,846
2026-02-11	56.400	56.600	54.900	55.300	54.886	32,560
2026-02-10	55.700	57.300	55.700	56.200	55.780	37,673
2026-02-09	54.500	55.800	54.300	55.700	55.283	58,029
2026-02-06	53.500	54.200	53.000	54.000	53.596	27,240
2026-02-05	53.800	54.700	53.400	53.700	53.298	23,668
2026-02-04	56.800	56.800	54.200	54.200	53.795	35,822

← NewerPage 3 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.