Locasystem International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	19.900	19.900	19.900	19.900	15.048	28
2022-02-03	18.700	18.700	18.700	18.700	14.140	8
2022-02-02	18.700	18.700	18.700	18.700	14.140	2
2022-02-01	14.500	14.500	14.500	14.500	10.964	0
2022-01-31	14.500	14.500	14.500	14.500	10.964	0
2022-01-28	14.500	14.500	14.500	14.500	10.964	0
2022-01-27	14.500	14.500	14.500	14.500	10.964	37
2022-01-26	16.100	16.100	16.100	16.100	12.174	0
2022-01-25	16.100	16.100	16.100	16.100	12.174	420
2022-01-24	14.900	14.900	14.900	14.900	11.267	100
2022-01-21	12.900	12.900	12.900	12.900	9.755	40
2022-01-20	12.800	12.800	12.800	12.800	9.679	0
2022-01-19	12.800	12.800	12.800	12.800	9.679	0
2022-01-18	12.800	12.800	12.800	12.800	9.679	0
2022-01-17	12.800	12.800	12.800	12.800	9.679	0
2022-01-14	12.800	12.800	12.800	12.800	9.679	10
2022-01-13	12.800	12.800	12.800	12.800	9.679	8
2022-01-12	11.800	11.800	11.800	11.800	8.923	0
2022-01-11	11.800	11.800	11.800	11.800	8.923	0
2022-01-10	11.800	11.800	11.800	11.800	8.923	96
2022-01-07	11.700	11.700	11.700	11.700	8.847	12
2022-01-06	11.200	11.200	11.200	11.200	8.469	98
2022-01-05	11.200	11.200	11.200	11.200	8.469	0
2022-01-04	11.200	11.200	11.200	11.200	8.469	0
2022-01-03	11.200	11.200	11.200	11.200	8.469	0
2021-12-31	11.200	11.200	11.200	11.200	8.469	0
2021-12-30	11.200	11.200	11.200	11.200	8.469	0
2021-12-29	11.200	11.200	11.200	11.200	8.469	0
2021-12-28	11.200	11.200	11.200	11.200	8.469	0
2021-12-27	11.200	11.200	11.200	11.200	8.469	0
2021-12-24	11.200	11.200	11.200	11.200	8.469	0
2021-12-23	11.200	11.200	11.200	11.200	8.469	0
2021-12-22	11.200	11.200	11.200	11.200	8.469	0
2021-12-21	11.200	11.200	11.200	11.200	8.469	0
2021-12-20	11.200	11.200	11.200	11.200	8.469	0
2021-12-17	11.200	11.200	11.200	11.200	8.469	0
2021-12-16	11.200	11.200	11.200	11.200	8.469	0
2021-12-15	11.200	11.200	11.200	11.200	8.469	0
2021-12-14	11.200	11.200	11.200	11.200	8.469	0
2021-12-13	11.200	11.200	11.200	11.200	8.469	0
2021-12-10	11.200	11.200	11.200	11.200	8.469	0
2021-12-09	11.200	11.200	11.200	11.200	8.469	0
2021-12-08	11.200	11.200	11.200	11.200	8.469	93
2021-12-07	11.200	11.200	11.200	11.200	8.469	0
2021-12-06	11.200	11.200	11.200	11.200	8.469	0
2021-12-03	11.200	11.200	11.200	11.200	8.469	0
2021-12-02	11.200	11.200	11.200	11.200	8.469	0
2021-12-01	11.200	11.200	11.200	11.200	8.469	4
2021-11-30	10.200	10.200	10.200	10.200	7.713	255
2021-11-29	11.200	11.200	11.200	11.200	8.469	0
2021-11-26	11.200	11.200	11.200	11.200	8.469	0
2021-11-25	10.200	11.200	10.200	11.200	8.469	359
2021-11-24	10.600	10.600	10.600	10.600	8.015	517
2021-11-23	11.700	11.700	11.700	11.700	8.847	0
2021-11-22	11.700	11.700	11.700	11.700	8.847	0
2021-11-19	11.700	11.700	11.700	11.700	8.847	10
2021-11-18	10.900	11.800	10.900	11.800	8.923	318
2021-11-17	10.900	10.900	10.900	10.900	8.242	0
2021-11-16	10.900	10.900	10.900	10.900	8.242	450
2021-11-15	10.500	10.500	10.500	10.500	7.940	0

← NewerPage 21 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.