Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	46.900	46.900	45.550	45.600	45.259	15,522
2025-08-14	46.050	47.250	46.050	46.450	46.103	26,932
2025-08-13	46.450	47.200	45.800	45.850	45.507	17,700
2025-08-12	46.000	46.400	45.100	46.400	46.053	22,863
2025-08-11	46.500	46.500	45.250	46.000	45.656	32,032
2025-08-08	47.700	47.950	46.750	46.750	46.400	30,811
2025-08-07	48.150	48.600	47.700	47.700	47.343	25,618
2025-08-06	47.800	48.700	47.650	48.200	47.840	24,614
2025-08-05	47.100	48.100	47.000	47.500	47.145	34,354
2025-08-04	46.250	47.200	45.700	47.150	46.797	36,399
2025-08-01	46.450	46.950	45.400	46.000	45.656	57,667
2025-07-31	47.200	49.300	47.100	47.400	47.046	48,331
2025-07-30	44.950	48.000	44.950	48.000	47.641	56,456
2025-07-29	43.200	45.750	42.800	45.500	45.160	59,538
2025-07-28	40.850	44.700	40.750	42.950	42.629	67,677
2025-07-25	39.350	42.000	36.200	41.200	40.892	207,259
2025-07-24	37.350	38.800	37.100	38.400	38.113	35,931
2025-07-23	38.200	38.200	37.350	37.400	37.120	36,398
2025-07-22	39.000	39.000	37.750	37.800	37.517	19,366
2025-07-21	39.000	39.100	38.600	39.100	38.808	10,370
2025-07-18	38.850	39.100	38.700	39.100	38.808	24,513
2025-07-17	38.100	39.050	37.950	38.900	38.609	22,357
2025-07-16	38.850	38.900	37.850	37.850	37.567	13,655
2025-07-15	39.700	39.700	38.800	38.850	38.559	21,791
2025-07-14	38.450	39.650	38.450	39.400	39.105	35,533
2025-07-11	39.000	39.600	38.500	38.800	38.510	33,058
2025-07-10	39.300	41.550	38.700	40.250	39.949	46,286
2025-07-09	37.900	38.600	37.900	38.350	38.063	15,196
2025-07-08	38.450	38.800	37.700	37.950	37.666	17,695
2025-07-07	36.600	38.300	36.600	38.300	38.014	17,998
2025-07-04	36.500	36.800	36.000	36.700	36.426	36,060
2025-07-03	36.500	36.500	35.950	36.500	36.227	33,006
2025-07-02	36.200	36.900	36.050	36.250	35.979	15,314
2025-07-01	37.800	38.000	36.200	36.200	35.929	28,726
2025-06-30	37.800	38.350	37.350	37.800	37.517	38,014
2025-06-27	35.850	37.600	35.700	37.600	37.319	20,469
2025-06-26	36.100	36.300	35.350	35.650	35.383	30,096
2025-06-25	34.300	35.900	34.300	35.900	35.632	31,164
2025-06-24	33.300	34.600	33.250	34.400	34.143	49,328
2025-06-23	32.950	33.350	32.600	33.200	32.952	28,952
2025-06-20	32.450	33.150	32.450	33.050	32.803	16,729
2025-06-19	32.200	32.650	31.900	32.400	32.158	10,058
2025-06-18	31.900	32.500	31.700	32.300	32.058	19,317
2025-06-17	32.000	32.100	31.450	32.000	31.761	16,415
2025-06-16	31.750	32.400	31.750	32.050	31.810	15,898
2025-06-13	31.200	31.700	31.150	31.500	31.264	27,364
2025-06-12	31.300	31.600	31.150	31.450	31.215	108,531
2025-06-11	31.150	31.750	31.150	31.150	30.917	10,631
2025-06-10	32.750	32.800	31.000	31.150	30.917	25,796
2025-06-09	33.150	33.200	32.650	32.750	32.505	8,185
2025-06-06	34.000	34.000	33.000	33.050	32.803	9,468
2025-06-05	33.650	34.300	33.500	33.850	33.597	22,207
2025-06-04	33.300	34.000	33.300	33.650	33.398	65,920
2025-06-03	33.100	33.400	32.800	33.250	33.001	7,908
2025-06-02	32.750	33.200	32.650	32.900	32.654	13,363
2025-05-30	32.000	32.700	31.750	32.650	32.406	30,156
2025-05-29	32.400	32.550	31.800	32.000	31.761	13,992
2025-05-28	32.150	32.800	32.100	32.300	32.058	23,256
2025-05-27	31.800	32.700	31.800	32.100	31.860	25,529
2025-05-26	31.400	32.300	31.250	31.850	31.612	10,027

← NewerPage 6 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.