Lisi S.A historical data

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

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
2025-10-17	46.200	47.000	45.300	46.350	46.003	20,359
2025-10-16	46.600	47.150	46.150	47.000	46.649	23,118
2025-10-15	47.100	47.700	46.400	46.400	46.053	24,113
2025-10-14	46.900	46.900	45.500	46.900	46.549	17,627
2025-10-13	47.700	48.450	46.950	47.250	46.897	19,893
2025-10-10	49.250	49.500	47.400	47.450	47.095	24,645
2025-10-09	48.850	49.750	48.050	49.450	49.080	36,868
2025-10-08	45.700	49.650	45.700	49.000	48.634	39,632
2025-10-07	45.650	45.850	45.200	45.300	44.961	11,939
2025-10-06	47.400	47.400	44.550	45.800	45.457	29,675
2025-10-03	48.500	49.550	47.750	47.750	47.393	24,107
2025-10-02	45.600	48.350	45.600	48.200	47.840	35,619
2025-10-01	45.800	46.100	45.300	46.100	45.755	41,797
2025-09-30	46.350	46.950	45.850	46.200	45.854	32,213
2025-09-29	46.250	47.200	46.200	46.450	46.103	19,401
2025-09-26	46.050	46.600	45.600	46.050	45.706	29,134
2025-09-25	46.600	47.200	45.300	46.050	45.706	23,595
2025-09-24	46.350	47.100	46.100	46.600	46.251	19,455
2025-09-23	47.950	48.000	46.350	46.350	46.003	36,962
2025-09-22	47.550	48.400	47.200	47.750	47.393	29,195
2025-09-19	46.000	48.450	45.700	47.650	47.294	55,688
2025-09-18	45.600	46.800	45.150	46.050	45.706	47,729
2025-09-17	43.600	45.150	43.600	45.150	44.812	36,904
2025-09-16	43.750	44.250	43.600	43.650	43.324	25,660
2025-09-15	42.000	43.850	42.000	43.800	43.472	37,896
2025-09-12	41.600	42.250	41.500	41.850	41.537	37,127
2025-09-11	41.200	41.600	40.900	41.550	41.239	67,503
2025-09-10	40.900	41.300	40.700	41.150	40.842	68,830
2025-09-09	40.600	41.050	40.100	40.450	40.147	42,538
2025-09-08	40.550	40.800	39.900	40.450	40.147	42,527
2025-09-05	40.000	41.700	40.000	40.000	39.701	60,240
2025-09-04	39.550	40.350	37.550	39.700	39.403	158,912
2025-09-03	43.900	44.550	43.450	43.900	43.572	13,536
2025-09-02	45.400	45.400	42.900	43.900	43.572	29,982
2025-09-01	45.200	45.850	44.650	45.500	45.160	14,973
2025-08-29	43.400	46.300	43.400	45.400	45.060	32,811
2025-08-28	43.200	43.850	43.050	43.400	43.075	23,732
2025-08-27	44.350	44.400	43.100	43.300	42.976	23,625
2025-08-26	44.000	44.350	43.050	44.150	43.820	51,856
2025-08-25	45.400	45.650	45.050	45.250	44.912	11,745
2025-08-22	44.800	45.450	44.650	45.400	45.060	15,649
2025-08-21	44.350	44.900	44.250	44.850	44.515	15,611
2025-08-20	44.200	45.050	44.000	44.250	43.919	17,745
2025-08-19	45.900	45.900	44.800	44.800	44.465	15,979
2025-08-18	45.500	46.250	45.500	46.000	45.656	15,161

← NewerPage 5 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.