Lisi S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 45.150 | 45.650 | 45.000 | 45.100 | 44.763 | 18,342 |
| 2025-11-06 | 46.000 | 46.300 | 45.050 | 45.500 | 45.160 | 20,213 |
| 2025-11-05 | 46.050 | 46.600 | 45.800 | 46.000 | 45.656 | 23,074 |
| 2025-11-04 | 49.200 | 49.250 | 46.400 | 46.400 | 46.053 | 32,781 |
| 2025-11-03 | 50.800 | 50.800 | 49.000 | 49.600 | 49.229 | 28,581 |
| 2025-10-31 | 50.500 | 51.200 | 50.000 | 50.800 | 50.420 | 32,292 |
| 2025-10-30 | 49.800 | 50.900 | 49.300 | 50.500 | 50.122 | 19,451 |
| 2025-10-29 | 50.100 | 50.400 | 49.250 | 49.850 | 49.477 | 29,882 |
| 2025-10-28 | 49.800 | 50.100 | 49.100 | 50.000 | 49.626 | 17,644 |
| 2025-10-27 | 51.300 | 51.500 | 48.950 | 49.850 | 49.477 | 36,333 |
| 2025-10-24 | 49.200 | 50.600 | 48.500 | 50.400 | 50.023 | 33,815 |
| 2025-10-23 | 48.500 | 48.900 | 47.200 | 48.900 | 48.534 | 25,922 |
| 2025-10-22 | 47.600 | 48.700 | 47.600 | 48.400 | 48.038 | 51,899 |
| 2025-10-21 | 46.750 | 47.700 | 46.700 | 47.550 | 47.194 | 25,534 |
| 2025-10-20 | 46.800 | 47.300 | 46.400 | 46.750 | 46.400 | 16,011 |
← NewerPage 5 of 5 · 255 trading days
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.