Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	21.150	21.450	20.950	21.150	20.694	8,672
2024-11-27	20.900	21.150	20.850	21.150	20.694	7,186
2024-11-26	21.000	21.200	20.650	21.050	20.596	71,540
2024-11-25	20.600	21.500	20.600	21.050	20.596	37,733
2024-11-22	20.900	20.950	20.550	20.800	20.351	6,561
2024-11-21	21.650	21.650	20.900	20.900	20.449	6,403
2024-11-20	21.200	21.700	21.200	21.450	20.987	52,600
2024-11-19	21.300	21.550	21.000	21.250	20.791	53,542
2024-11-18	21.300	21.500	21.200	21.400	20.938	5,681
2024-11-15	21.900	22.050	21.400	21.400	20.938	32,215
2024-11-14	22.350	22.450	21.850	22.100	21.623	9,136
2024-11-13	22.800	22.850	22.300	22.300	21.819	6,504
2024-11-12	22.900	22.950	22.800	22.850	22.357	5,069
2024-11-11	23.050	23.300	22.800	22.800	22.308	72,383
2024-11-08	22.900	23.150	22.850	23.000	22.504	7,605
2024-11-07	22.550	22.900	22.550	22.900	22.406	5,375
2024-11-06	22.150	22.800	22.150	22.550	22.063	20,089
2024-11-05	22.400	22.400	21.900	22.200	21.721	5,405
2024-11-04	22.200	22.750	22.200	22.200	21.721	7,111
2024-11-01	22.300	22.700	22.300	22.450	21.966	7,214
2024-10-31	22.500	22.600	22.000	22.300	21.819	21,652
2024-10-30	22.850	22.850	22.400	22.600	22.112	17,479
2024-10-29	22.800	23.000	22.750	22.950	22.455	10,104
2024-10-28	23.000	23.100	22.750	22.800	22.308	11,342
2024-10-25	23.800	23.800	22.850	23.000	22.504	19,148
2024-10-24	23.850	23.950	23.600	23.850	23.335	28,196
2024-10-23	23.800	24.000	23.600	23.900	23.384	7,091
2024-10-22	23.900	24.000	23.650	23.800	23.286	8,673
2024-10-21	24.200	24.250	23.900	24.100	23.580	58,866
2024-10-18	24.100	24.450	23.800	24.100	23.580	10,316
2024-10-17	24.300	24.300	23.850	24.100	23.580	10,268
2024-10-16	24.450	24.650	24.250	24.300	23.776	8,811
2024-10-15	24.000	24.500	24.000	24.450	23.922	43,913
2024-10-14	23.800	24.200	23.600	24.000	23.482	9,503
2024-10-11	24.050	24.050	23.600	23.750	23.237	8,890
2024-10-10	25.100	25.100	23.800	24.050	23.531	18,381
2024-10-09	25.700	25.700	25.100	25.200	24.656	25,593
2024-10-08	26.000	26.000	25.500	25.700	25.145	3,548
2024-10-07	26.300	26.300	25.350	25.600	25.048	9,549
2024-10-04	26.300	26.500	26.150	26.250	25.684	8,311
2024-10-03	26.400	26.400	26.100	26.300	25.732	8,460
2024-10-02	26.350	26.500	26.200	26.200	25.635	3,649
2024-10-01	26.600	26.900	26.150	26.350	25.781	16,331
2024-09-30	26.800	26.950	26.500	26.500	25.928	8,976
2024-09-27	27.350	27.350	26.550	26.700	26.124	10,785
2024-09-26	26.950	27.600	26.950	27.350	26.760	9,764
2024-09-25	26.550	26.900	26.450	26.750	26.173	9,247
2024-09-24	26.600	26.650	26.300	26.650	26.075	8,375
2024-09-23	26.100	26.700	25.900	26.650	26.075	12,488
2024-09-20	26.000	26.050	25.900	26.000	25.439	22,084
2024-09-19	25.900	26.300	25.800	26.000	25.439	15,615
2024-09-18	25.950	25.950	25.800	25.850	25.292	3,269
2024-09-17	26.450	26.550	25.900	25.950	25.390	8,628
2024-09-16	26.150	26.350	25.950	26.150	25.586	8,380
2024-09-13	25.900	26.250	25.750	26.150	25.586	33,866
2024-09-12	28.500	28.600	25.750	25.950	25.390	31,843
2024-09-11	28.350	28.600	28.250	28.500	27.885	6,633
2024-09-10	28.050	28.500	28.050	28.450	27.836	9,188
2024-09-09	28.150	28.150	27.500	28.000	27.396	9,243
2024-09-06	28.200	28.400	27.500	27.950	27.347	6,039

← NewerPage 9 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.