Locasystem International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	12.200	12.200	12.200	12.200	9.225	0
2022-05-02	12.200	12.200	12.200	12.200	9.225	0
2022-04-29	12.200	12.200	12.200	12.200	9.225	0
2022-04-28	12.200	12.200	12.200	12.200	9.225	0
2022-04-27	12.200	12.200	12.200	12.200	9.225	14
2022-04-26	12.100	12.100	12.100	12.100	9.150	154
2022-04-25	12.200	12.200	12.200	12.200	9.225	295
2022-04-22	14.500	14.500	14.500	14.500	10.964	0
2022-04-21	14.500	14.500	14.500	14.500	10.964	0
2022-04-20	14.500	14.500	14.500	14.500	10.964	0
2022-04-19	14.500	14.500	14.500	14.500	10.964	500
2022-04-14	12.000	12.000	12.000	12.000	9.074	268
2022-04-13	11.400	11.400	11.400	11.400	8.620	15
2022-04-12	11.500	11.500	11.500	11.500	8.696	0
2022-04-11	11.500	11.500	11.500	11.500	8.696	0
2022-04-08	11.500	11.500	11.500	11.500	8.696	107
2022-04-07	10.900	11.000	10.900	11.000	8.318	277
2022-04-06	10.000	10.000	10.000	10.000	7.562	12
2022-04-05	10.000	10.900	10.000	10.900	8.242	37
2022-04-04	10.900	10.900	10.900	10.900	8.242	0
2022-04-01	10.500	10.900	10.500	10.900	8.242	256
2022-03-31	11.200	11.200	10.500	10.500	7.940	436
2022-03-30	9.350	10.200	9.350	10.200	7.713	8
2022-03-29	8.500	8.500	8.500	8.500	6.427	5
2022-03-28	7.050	7.050	7.050	7.050	5.331	216
2022-03-25	7.050	7.050	7.050	7.050	5.331	20
2022-03-24	7.050	7.050	7.050	7.050	5.331	450
2022-03-23	7.050	7.050	7.050	7.050	5.331	900
2022-03-22	7.900	7.900	7.900	7.900	5.974	0
2022-03-21	7.900	7.900	7.900	7.900	5.974	878
2022-03-18	8.000	8.000	8.000	8.000	6.049	504
2022-03-17	11.500	11.500	11.500	11.500	8.696	0
2022-03-16	11.500	11.500	11.500	11.500	8.696	2
2022-03-15	10.700	10.700	10.700	10.700	8.091	2
2022-03-14	8.900	8.900	8.900	8.900	6.730	88
2022-03-11	9.850	9.850	9.850	9.850	7.448	10
2022-03-10	9.000	9.000	9.000	9.000	6.806	0
2022-03-09	9.000	9.000	9.000	9.000	6.806	0
2022-03-08	10.000	10.000	9.000	9.000	6.806	324
2022-03-07	12.900	12.900	12.900	12.900	9.755	0
2022-03-04	12.900	12.900	12.900	12.900	9.755	15
2022-03-03	12.800	12.800	12.800	12.800	9.679	6
2022-03-02	10.800	10.800	10.800	10.800	8.167	24
2022-03-01	8.900	8.900	8.900	8.900	6.730	366
2022-02-28	12.100	12.100	12.100	12.100	9.150	0
2022-02-25	11.000	12.100	11.000	12.100	9.150	651
2022-02-24	11.100	11.100	11.100	11.100	8.393	753
2022-02-23	13.600	13.600	13.600	13.600	10.284	0
2022-02-22	13.600	13.600	13.600	13.600	10.284	2
2022-02-21	12.500	12.500	12.500	12.500	9.452	95
2022-02-18	12.500	12.500	12.500	12.500	9.452	220
2022-02-17	12.000	12.000	12.000	12.000	9.074	225
2022-02-16	13.300	13.300	12.000	12.000	9.074	255
2022-02-15	13.300	13.300	13.300	13.300	10.057	248
2022-02-14	12.200	12.200	12.200	12.200	9.225	5
2022-02-11	10.900	10.900	10.200	10.200	7.713	480
2022-02-10	11.900	11.900	11.900	11.900	8.998	509
2022-02-09	18.000	18.000	18.000	18.000	13.611	0
2022-02-08	18.000	18.000	18.000	18.000	13.611	0
2022-02-07	18.000	18.000	18.000	18.000	13.611	16

← NewerPage 20 of 22 · 1,277 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.