Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	31.250	31.750	30.850	31.500	31.264	23,254
2025-05-22	31.200	31.500	31.000	31.300	31.066	9,500
2025-05-21	30.000	31.200	30.000	31.150	30.917	39,137
2025-05-20	29.700	30.200	29.600	30.050	29.825	17,884
2025-05-19	29.850	30.150	29.400	29.700	29.478	15,204
2025-05-16	29.500	30.200	29.150	30.200	29.974	88,212
2025-05-15	29.450	29.950	29.200	29.550	29.329	85,884
2025-05-14	29.800	30.200	29.500	29.950	29.726	16,440
2025-05-13	29.100	29.900	29.100	29.800	29.577	7,302
2025-05-12	28.550	29.200	27.950	29.200	28.982	9,660
2025-05-09	28.200	28.500	28.150	28.300	28.088	4,659
2025-05-08	28.050	28.350	27.900	28.300	28.088	5,861
2025-05-07	27.950	28.200	27.650	27.750	27.542	6,892
2025-05-06	27.900	28.300	27.500	27.950	27.741	11,141
2025-05-05	28.100	28.100	27.650	27.900	27.691	3,636
2025-05-02	27.700	28.150	27.700	28.100	27.890	15,368
2025-04-30	27.300	27.650	27.000	27.650	27.443	17,896
2025-04-29	27.100	28.000	27.100	27.450	26.858	11,425
2025-04-28	26.400	27.200	26.200	27.150	26.564	46,690
2025-04-25	27.000	27.250	26.100	26.400	25.830	15,777
2025-04-24	26.500	27.100	26.250	27.050	26.466	25,816
2025-04-23	27.000	27.200	26.700	26.900	26.320	9,267
2025-04-22	27.400	27.400	26.800	26.950	26.368	6,393
2025-04-17	27.700	27.700	27.200	27.400	26.809	3,709
2025-04-16	27.350	27.650	27.150	27.600	27.004	3,296
2025-04-15	26.450	27.500	26.450	27.450	26.858	8,283
2025-04-14	26.400	26.500	25.500	26.450	25.879	20,040
2025-04-11	27.350	27.350	25.750	25.750	25.194	13,603
2025-04-10	26.850	27.650	26.700	26.900	26.320	25,684
2025-04-09	26.450	26.450	25.100	26.050	25.488	17,610
2025-04-08	26.000	26.650	26.000	26.400	25.830	15,926
2025-04-07	26.450	27.300	25.250	25.700	25.145	40,896
2025-04-04	28.150	28.150	26.250	26.750	26.173	32,131
2025-04-03	28.250	28.950	27.800	28.450	27.836	16,108
2025-04-02	29.300	29.400	28.600	28.800	28.179	9,498
2025-04-01	29.300	29.600	29.150	29.350	28.717	5,920
2025-03-31	29.700	29.700	28.950	29.150	28.521	6,354
2025-03-28	29.700	29.700	29.300	29.650	29.010	9,274
2025-03-27	29.950	29.950	29.650	29.700	29.059	4,702
2025-03-26	30.200	30.250	29.950	30.000	29.353	7,275
2025-03-25	30.200	30.250	29.950	30.200	29.548	6,800
2025-03-24	29.800	30.150	29.750	29.950	29.304	9,970
2025-03-21	30.000	30.450	29.300	29.400	28.766	19,641
2025-03-20	30.500	30.800	29.800	30.200	29.548	9,550
2025-03-19	30.650	30.850	30.000	30.250	29.597	10,599
2025-03-18	29.600	30.800	29.500	30.700	30.038	24,695
2025-03-17	28.550	30.050	28.550	30.050	29.402	59,895
2025-03-14	27.800	28.750	27.800	28.450	27.836	19,891
2025-03-13	28.200	28.450	27.500	27.700	27.102	13,954
2025-03-12	28.400	28.750	28.150	28.200	27.591	10,326
2025-03-11	28.600	28.750	27.700	27.700	27.102	11,785
2025-03-10	28.850	28.850	28.100	28.500	27.885	13,263
2025-03-07	29.300	29.800	28.650	28.800	28.179	25,176
2025-03-06	28.500	29.450	28.150	29.350	28.717	31,502
2025-03-05	28.000	28.900	27.850	28.600	27.983	16,548
2025-03-04	27.600	28.650	27.500	28.000	27.396	18,320
2025-03-03	25.800	28.150	25.400	28.000	27.396	35,524
2025-02-28	27.400	27.800	26.600	26.600	26.026	43,675
2025-02-27	28.250	28.250	26.900	27.400	26.809	26,758
2025-02-26	28.050	28.550	28.050	28.250	27.640	20,940

← NewerPage 7 of 22 · 1,283 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.