Locasystem International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	15.200	15.200	15.200	15.200	13.694	0
2023-12-15	15.200	15.200	15.200	15.200	13.694	90
2023-12-14	16.800	16.800	16.800	16.800	15.135	0
2023-12-13	16.800	16.800	16.800	16.800	15.135	0
2023-12-12	16.800	16.800	16.800	16.800	15.135	40
2023-12-11	19.700	19.700	19.700	19.700	17.748	21
2023-12-08	17.000	17.000	17.000	17.000	15.316	0
2023-12-07	17.000	17.000	17.000	17.000	15.316	0
2023-12-06	17.000	17.000	17.000	17.000	15.316	7
2023-12-05	15.300	15.300	15.300	15.300	13.784	16
2023-12-04	15.800	15.800	15.800	15.800	14.234	0
2023-12-01	15.800	15.800	15.800	15.800	14.234	70
2023-11-30	16.900	16.900	16.900	16.900	15.225	0
2023-11-29	16.900	16.900	16.900	16.900	15.225	0
2023-11-28	16.900	16.900	16.900	16.900	15.225	0
2023-11-27	16.900	16.900	16.900	16.900	15.225	232
2023-11-24	16.900	16.900	16.900	16.900	15.225	1
2023-11-23	19.400	19.400	19.400	19.400	17.478	0
2023-11-22	19.400	19.400	19.400	19.400	17.478	0
2023-11-21	19.400	19.400	19.400	19.400	17.478	0
2023-11-20	19.400	19.400	19.400	19.400	17.478	120
2023-11-17	19.500	19.500	19.500	19.500	17.568	0
2023-11-16	19.500	19.500	19.500	19.500	17.568	50
2023-11-15	15.600	15.600	15.600	15.600	14.054	3
2023-11-14	17.400	17.400	17.400	17.400	15.676	0
2023-11-13	17.400	17.400	17.400	17.400	15.676	0
2023-11-10	17.400	17.400	17.400	17.400	15.676	0
2023-11-09	17.400	17.400	17.400	17.400	15.676	8
2023-11-08	17.000	17.000	17.000	17.000	15.316	29
2023-11-07	17.000	17.000	17.000	17.000	15.316	4
2023-11-06	18.800	18.800	18.800	18.800	16.937	0
2023-11-03	18.800	18.800	18.800	18.800	16.937	76
2023-11-02	15.600	15.600	15.600	15.600	14.054	1
2023-11-01	19.800	19.800	19.800	19.800	17.838	0
2023-10-31	19.800	19.800	19.800	19.800	17.838	0
2023-10-30	19.800	19.800	19.800	19.800	17.838	0
2023-10-27	19.800	19.800	19.800	19.800	17.838	0
2023-10-26	19.800	19.800	19.800	19.800	17.838	0
2023-10-25	19.800	19.800	19.800	19.800	17.838	4
2023-10-24	19.900	19.900	19.900	19.900	17.928	0
2023-10-23	19.900	19.900	19.900	19.900	17.928	4
2023-10-20	19.900	19.900	17.700	17.700	15.946	750
2023-10-19	20.000	20.000	20.000	20.000	18.018	258
2023-10-18	20.600	20.600	20.600	20.600	18.559	0
2023-10-17	20.600	20.600	20.600	20.600	18.559	379
2023-10-16	20.600	20.600	20.600	20.600	18.559	295
2023-10-13	19.500	19.500	19.500	19.500	17.568	1,318
2023-10-12	16.900	16.900	16.900	16.900	15.225	0
2023-10-11	16.900	16.900	16.900	16.900	15.225	0
2023-10-10	16.900	16.900	16.900	16.900	15.225	12
2023-10-09	16.900	16.900	16.900	16.900	15.225	0
2023-10-06	16.900	16.900	16.900	16.900	15.225	0
2023-10-05	16.900	16.900	16.900	16.900	15.225	536
2023-10-04	16.800	16.800	16.800	16.800	13.334	60
2023-10-03	13.800	13.800	13.800	13.800	10.953	0
2023-10-02	13.800	13.800	13.800	13.800	10.953	142
2023-09-29	20.400	20.400	20.400	20.400	16.191	0
2023-09-28	20.400	20.400	20.400	20.400	16.191	0
2023-09-27	20.400	20.400	20.400	20.400	16.191	0
2023-09-26	20.400	20.400	20.400	20.400	16.191	0

← NewerPage 13 of 22 · 1,278 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.