Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	28.000	28.250	27.850	28.000	27.396	6,026
2025-02-24	28.000	28.350	27.950	28.000	27.396	12,016
2025-02-21	27.900	28.200	27.900	28.000	27.396	8,068
2025-02-20	28.000	28.250	27.600	28.000	27.396	23,984
2025-02-19	27.300	28.050	27.300	28.050	27.445	12,124
2025-02-18	27.150	27.300	27.000	27.200	26.613	6,430
2025-02-17	26.700	27.350	26.700	27.350	26.760	6,086
2025-02-14	26.700	27.050	26.700	26.800	26.222	4,572
2025-02-13	26.750	26.900	26.400	26.750	26.173	6,823
2025-02-12	26.600	27.000	26.600	26.700	26.124	6,113
2025-02-11	27.400	27.600	26.500	26.650	26.075	11,955
2025-02-10	27.250	27.500	27.250	27.400	26.809	3,918
2025-02-07	27.800	27.800	27.350	27.400	26.809	4,306
2025-02-06	27.850	28.300	27.750	27.750	27.151	8,410
2025-02-05	27.600	28.000	27.600	27.650	27.053	12,719
2025-02-04	27.400	27.650	27.200	27.650	27.053	6,568
2025-02-03	27.200	27.400	27.000	27.350	26.760	9,896
2025-01-31	26.700	27.400	26.550	27.400	26.809	30,518
2025-01-30	27.150	27.250	26.350	26.500	25.928	10,009
2025-01-29	26.950	27.250	26.800	27.200	26.613	9,315
2025-01-28	26.550	27.100	26.450	26.700	26.124	7,505
2025-01-27	26.800	27.250	26.150	26.450	25.879	43,635
2025-01-24	27.000	28.000	26.250	26.750	26.173	77,050
2025-01-23	26.550	26.650	26.250	26.550	25.977	8,842
2025-01-22	26.400	26.800	26.400	26.750	26.173	5,942
2025-01-21	26.250	26.600	26.250	26.600	26.026	3,721
2025-01-20	26.700	26.700	26.100	26.400	25.830	8,187
2025-01-17	26.600	26.950	26.450	26.800	26.222	8,458
2025-01-16	26.100	26.550	25.850	26.550	25.977	10,465
2025-01-15	24.650	26.100	24.650	26.100	25.537	27,594
2025-01-14	24.250	24.400	24.150	24.300	23.776	19,589
2025-01-13	23.600	24.500	23.600	24.250	23.727	8,599
2025-01-10	23.300	24.050	23.200	23.650	23.140	8,686
2025-01-09	23.400	23.400	22.950	22.950	22.455	3,944
2025-01-08	22.900	23.400	22.900	23.400	22.895	5,280
2025-01-07	22.900	23.050	22.700	22.800	22.308	5,288
2025-01-06	22.900	23.350	22.800	22.950	22.455	4,408
2025-01-03	22.700	22.850	22.600	22.800	22.308	8,614
2025-01-02	22.100	22.600	22.100	22.600	22.112	4,369
2024-12-31	22.000	22.200	22.000	22.000	21.525	2,437
2024-12-30	22.100	22.400	21.800	22.050	21.574	7,142
2024-12-27	21.000	22.250	20.950	22.150	21.672	4,855
2024-12-24	21.700	21.800	21.600	21.600	21.134	1,155
2024-12-23	22.000	22.000	21.550	21.700	21.232	7,787
2024-12-20	21.950	22.150	21.550	22.150	21.672	24,702
2024-12-19	21.750	22.150	21.650	22.000	21.525	8,379
2024-12-18	21.550	22.100	21.550	21.950	21.476	9,274
2024-12-17	21.700	21.700	21.450	21.700	21.232	16,079
2024-12-16	22.200	22.250	21.600	21.750	21.281	9,591
2024-12-13	22.250	22.500	22.200	22.200	21.721	31,420
2024-12-12	22.100	22.350	22.100	22.300	21.819	47,719
2024-12-11	22.200	22.350	22.100	22.200	21.721	12,083
2024-12-10	22.200	22.350	22.150	22.200	21.721	3,148
2024-12-09	22.050	22.200	21.950	22.200	21.721	10,759
2024-12-06	21.400	21.950	21.200	21.850	21.379	25,989
2024-12-05	21.300	21.550	21.150	21.500	21.036	8,475
2024-12-04	20.800	21.300	20.800	21.300	20.840	10,952
2024-12-03	20.700	20.900	20.650	20.800	20.351	4,402
2024-12-02	20.700	21.000	20.500	20.700	20.253	21,070
2024-11-29	21.000	21.100	20.850	20.850	20.400	7,227

← NewerPage 8 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.