Locasystem International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	17.800	17.800	17.800	17.800	16.036	0
2024-03-13	17.800	17.800	17.800	17.800	16.036	5
2024-03-12	14.700	14.700	14.700	14.700	13.243	0
2024-03-11	14.700	14.700	14.700	14.700	13.243	139
2024-03-08	15.400	15.400	15.400	15.400	13.874	0
2024-03-07	15.400	15.400	15.400	15.400	13.874	0
2024-03-06	15.400	15.400	15.400	15.400	13.874	0
2024-03-05	15.400	15.400	15.400	15.400	13.874	1
2024-03-04	15.100	15.100	15.100	15.100	13.604	0
2024-03-01	15.100	15.100	15.100	15.100	13.604	0
2024-02-29	15.100	15.100	15.100	15.100	13.604	0
2024-02-28	15.100	15.100	15.100	15.100	13.604	0
2024-02-27	15.100	15.100	15.100	15.100	13.604	0
2024-02-26	15.100	15.100	15.100	15.100	13.604	0
2024-02-23	15.100	15.100	15.100	15.100	13.604	0
2024-02-22	15.100	15.100	15.100	15.100	13.604	0
2024-02-21	15.100	15.100	15.100	15.100	13.604	0
2024-02-20	15.100	15.100	15.100	15.100	13.604	0
2024-02-19	15.100	15.100	15.100	15.100	13.604	0
2024-02-16	15.100	15.100	15.100	15.100	13.604	0
2024-02-15	15.100	15.100	15.100	15.100	13.604	0
2024-02-14	15.100	15.100	15.100	15.100	13.604	0
2024-02-13	15.100	15.100	15.100	15.100	13.604	0
2024-02-12	15.100	15.100	15.100	15.100	13.604	0
2024-02-09	17.900	17.900	15.100	15.100	13.604	45
2024-02-08	15.100	15.100	15.100	15.100	13.604	92
2024-02-07	17.900	17.900	17.900	17.900	16.126	10
2024-02-06	15.200	15.200	15.200	15.200	13.694	10
2024-02-05	15.100	17.900	15.100	17.900	16.126	44
2024-02-02	15.300	15.300	15.300	15.300	13.784	1
2024-02-01	15.300	15.300	15.300	15.300	13.784	0
2024-01-31	18.000	18.000	15.300	15.300	13.784	51
2024-01-30	15.200	15.200	15.200	15.200	13.694	0
2024-01-29	15.200	15.200	15.200	15.200	13.694	0
2024-01-26	15.200	15.200	15.200	15.200	13.694	0
2024-01-25	15.200	15.200	15.200	15.200	13.694	0
2024-01-24	15.200	15.200	15.200	15.200	13.694	0
2024-01-23	15.200	15.200	15.200	15.200	13.694	0
2024-01-22	15.200	15.200	15.200	15.200	13.694	0
2024-01-19	15.200	15.200	15.200	15.200	13.694	40
2024-01-18	15.200	15.200	15.200	15.200	13.694	0
2024-01-17	15.200	15.200	15.200	15.200	13.694	0
2024-01-16	16.700	16.700	15.200	15.200	13.694	45
2024-01-15	18.000	18.000	15.600	15.600	14.054	107
2024-01-12	18.000	18.000	18.000	18.000	16.216	5
2024-01-11	15.200	15.200	15.200	15.200	13.694	50
2024-01-10	15.300	15.300	15.300	15.300	13.784	140
2024-01-09	16.700	16.700	16.700	16.700	15.045	0
2024-01-08	16.700	16.700	16.700	16.700	15.045	7
2024-01-05	16.400	16.400	16.400	16.400	14.775	15
2024-01-04	15.400	15.400	15.400	15.400	13.874	20
2024-01-03	15.100	15.100	15.100	15.100	13.604	0
2024-01-02	15.100	15.100	15.100	15.100	13.604	39
2023-12-29	15.200	15.200	15.200	15.200	13.694	0
2023-12-28	15.200	15.200	15.200	15.200	13.694	0
2023-12-27	15.200	15.200	15.200	15.200	13.694	0
2023-12-22	15.200	15.200	15.200	15.200	13.694	0
2023-12-21	15.200	15.200	15.200	15.200	13.694	0
2023-12-20	15.200	15.200	15.200	15.200	13.694	0
2023-12-19	15.200	15.200	15.200	15.200	13.694	0

← NewerPage 12 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	0.3300 EUR
2025-11-05	0.5000 EUR
2024-10-04	0.5000 EUR
2023-10-05	2.0000 EUR
2022-10-04	1.2000 EUR
2021-10-06	1.4800 EUR
2020-11-06	0.2500 EUR
2019-10-08	0.2500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.