Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	56.800	56.800	54.200	54.200	53.795	35,822
2026-02-03	54.400	57.100	54.400	57.000	56.574	52,566
2026-02-02	54.600	54.600	52.700	54.000	53.596	72,366
2026-01-30	53.600	54.100	53.200	53.500	53.100	25,515
2026-01-29	54.200	54.400	52.900	53.500	53.100	27,998
2026-01-28	55.700	55.800	53.700	53.700	53.298	32,008
2026-01-27	56.400	56.800	54.400	55.000	54.589	49,810
2026-01-26	55.500	55.900	54.000	55.600	55.184	44,728
2026-01-23	54.000	55.400	53.800	55.000	54.589	30,578
2026-01-22	54.200	55.200	53.800	54.200	53.795	26,011
2026-01-21	55.100	55.100	54.200	54.200	53.795	16,264
2026-01-20	55.200	55.500	54.000	55.000	54.589	58,157
2026-01-19	55.000	55.800	55.000	55.800	55.383	60,098
2026-01-16	54.800	55.700	54.700	55.400	54.986	61,945
2026-01-15	56.000	56.100	54.400	55.100	54.688	22,749
2026-01-14	56.400	56.500	55.200	55.900	55.482	24,415
2026-01-13	56.000	56.400	55.200	56.300	55.879	35,777
2026-01-12	57.500	57.900	55.200	55.500	55.085	32,133
2026-01-09	56.700	57.500	56.000	57.400	56.971	28,612
2026-01-08	56.400	57.400	56.300	56.400	55.978	21,169
2026-01-07	56.200	57.100	56.200	57.000	56.574	31,258
2026-01-06	56.800	56.900	55.800	56.300	55.879	18,736
2026-01-05	54.200	56.900	54.000	56.400	55.978	61,317
2026-01-02	53.200	53.600	52.500	53.500	53.100	23,600
2025-12-31	52.800	53.100	52.200	53.100	52.703	7,973
2025-12-30	52.000	52.900	51.700	52.900	52.504	25,329
2025-12-29	53.100	53.200	51.500	51.700	51.313	26,307
2025-12-24	52.400	53.100	52.200	53.000	52.604	10,443
2025-12-23	50.900	52.700	50.700	52.400	52.008	32,521
2025-12-22	50.300	51.100	49.900	51.000	50.619	49,128
2025-12-19	51.900	52.300	49.600	50.100	49.725	218,601
2025-12-18	50.700	51.900	50.100	51.700	51.313	33,981
2025-12-17	50.400	52.000	50.400	50.700	50.321	35,047
2025-12-16	50.400	50.700	49.550	50.400	50.023	19,180
2025-12-15	49.500	50.800	48.450	50.800	50.420	34,876
2025-12-12	49.200	49.900	49.200	49.500	49.130	18,677
2025-12-11	49.000	50.100	49.000	49.100	48.733	18,053
2025-12-10	50.300	50.300	48.400	48.850	48.485	27,197
2025-12-09	50.500	51.200	50.000	50.200	49.825	29,040
2025-12-08	51.500	51.900	51.100	51.200	50.817	16,794
2025-12-05	51.800	52.400	50.600	50.900	50.519	24,247
2025-12-04	50.400	51.700	49.850	51.200	50.817	18,737
2025-12-03	49.050	49.900	48.800	49.850	49.477	23,452
2025-12-02	48.750	49.400	47.900	49.050	48.683	23,814
2025-12-01	48.850	49.100	47.550	48.750	48.385	37,282
2025-11-28	49.200	49.300	48.100	49.050	48.683	29,823
2025-11-27	49.900	49.950	48.800	49.000	48.634	27,926
2025-11-26	48.800	50.000	48.800	49.850	49.477	27,644
2025-11-25	47.800	48.950	47.650	48.600	48.237	32,028
2025-11-24	49.200	50.300	47.800	47.800	47.443	175,846
2025-11-21	48.350	49.000	47.750	48.450	48.088	24,040
2025-11-20	49.650	50.000	48.950	49.050	48.683	25,892
2025-11-19	49.000	49.500	48.400	48.850	48.485	26,259
2025-11-18	48.550	49.350	48.350	48.850	48.485	27,660
2025-11-17	47.300	49.350	47.300	49.250	48.882	26,126
2025-11-14	46.900	47.200	45.750	46.900	46.549	10,355
2025-11-13	46.500	47.200	46.250	46.900	46.549	22,093
2025-11-12	45.850	47.000	45.850	46.100	45.755	61,695
2025-11-11	46.800	46.800	45.100	45.800	45.457	60,510
2025-11-10	45.950	47.200	45.950	46.600	46.251	23,917

← NewerPage 4 of 22 · 1,281 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.