Locasystem International SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	15.300	15.300	15.300	15.300	14.295	1,073
2024-11-25	12.400	12.400	12.400	12.400	11.585	142
2024-11-22	12.600	12.600	12.600	12.600	11.772	0
2024-11-21	12.600	12.600	12.600	12.600	11.772	0
2024-11-20	12.600	12.600	12.600	12.600	11.772	0
2024-11-19	12.600	12.600	12.600	12.600	11.772	0
2024-11-18	12.500	12.600	12.500	12.600	11.772	769
2024-11-15	13.100	13.100	13.100	13.100	12.239	143
2024-11-14	14.000	14.400	14.000	14.400	13.454	675
2024-11-13	12.400	12.400	12.400	12.400	11.585	0
2024-11-12	12.400	12.400	12.400	12.400	11.585	0
2024-11-11	12.400	12.400	12.400	12.400	11.585	80
2024-11-08	13.600	13.600	13.600	13.600	12.706	151
2024-11-07	13.700	13.700	13.700	13.700	12.800	0
2024-11-06	13.700	13.700	13.700	13.700	12.800	0
2024-11-05	13.700	13.700	13.700	13.700	12.800	50
2024-11-04	13.400	13.400	13.400	13.400	12.519	0
2024-11-01	13.400	13.400	13.400	13.400	12.519	0
2024-10-31	13.400	13.400	13.400	13.400	12.519	0
2024-10-30	13.400	13.400	13.400	13.400	12.519	0
2024-10-29	13.400	13.400	13.400	13.400	12.519	40
2024-10-28	13.500	13.500	13.500	13.500	12.613	0
2024-10-25	13.500	13.500	13.500	13.500	12.613	0
2024-10-24	13.500	13.500	13.500	13.500	12.613	80
2024-10-23	14.600	14.700	14.600	14.700	13.734	1,454
2024-10-22	15.000	15.000	14.600	14.600	13.641	1,332
2024-10-21	15.800	15.800	13.800	13.800	12.893	1,186
2024-10-18	14.600	14.600	14.600	14.600	13.641	464
2024-10-17	14.800	14.800	13.800	13.800	12.893	206
2024-10-16	15.500	15.500	13.900	13.900	12.987	142
2024-10-15	15.600	15.600	13.800	13.800	12.893	602
2024-10-14	13.500	13.500	13.500	13.500	12.613	60
2024-10-11	15.900	15.900	14.500	14.500	13.547	275
2024-10-10	13.500	16.000	13.500	16.000	14.949	1,176
2024-10-09	13.400	16.100	13.400	16.100	15.042	906
2024-10-08	16.200	16.200	16.200	16.200	15.135	367
2024-10-07	13.500	13.500	13.500	13.500	12.613	0
2024-10-04	13.500	13.500	13.500	13.500	12.613	147
2024-10-03	14.000	14.000	14.000	14.000	12.613	0
2024-10-02	14.000	14.000	14.000	14.000	12.613	60
2024-10-01	14.400	14.400	14.000	14.000	12.613	312
2024-09-30	12.900	12.900	12.900	12.900	11.622	842
2024-09-27	14.800	14.800	14.500	14.500	13.063	976
2024-09-26	12.900	14.800	12.900	14.800	13.334	1,333
2024-09-25	14.900	14.900	14.900	14.900	13.424	937
2024-09-24	14.300	14.300	14.300	14.300	12.883	741
2024-09-23	13.000	13.000	13.000	13.000	11.712	115
2024-09-20	14.300	14.300	14.300	14.300	12.883	796
2024-09-19	14.300	14.300	14.300	14.300	12.883	298
2024-09-18	14.300	14.300	14.300	14.300	12.883	341
2024-09-17	13.200	13.200	13.200	13.200	11.892	0
2024-09-16	13.200	13.200	13.200	13.200	11.892	0
2024-09-13	13.200	13.200	13.200	13.200	11.892	0
2024-09-12	13.200	13.200	13.200	13.200	11.892	0
2024-09-11	13.200	13.200	13.200	13.200	11.892	0
2024-09-10	13.200	13.200	13.200	13.200	11.892	8
2024-09-09	13.100	13.100	13.100	13.100	11.802	0
2024-09-06	13.100	13.100	13.100	13.100	11.802	40
2024-09-05	13.500	13.500	13.500	13.500	12.162	0
2024-09-04	13.500	13.500	13.500	13.500	12.162	0

← NewerPage 9 of 22 · 1,279 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.