Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	60.900	68.800	59.750	59.750	59.750	0
2026-10-21	61.800	68.800	61.100	61.100	61.100	0
2026-10-20	61.400	68.800	61.400	61.400	61.400	0
2026-10-19	61.200	68.800	61.200	61.200	61.200	0
2026-10-16	61.600	68.800	61.600	61.600	61.600	0
2026-10-15	59.250	61.100	58.700	60.800	60.800	1,078
2026-10-14	58.750	61.400	58.000	60.500	60.500	2,577
2026-10-13	58.650	59.300	57.700	57.700	57.700	3,479
2026-10-12	58.850	59.200	58.600	59.100	59.100	413
2026-10-09	58.350	58.700	57.600	58.150	58.150	290
2026-10-08	59.050	59.400	57.700	58.050	58.050	342
2026-10-07	59.150	61.200	59.000	60.200	60.200	1,317
2026-10-06	60.600	61.000	58.800	59.600	59.600	3,801
2026-10-05	60.300	61.100	60.100	60.700	60.700	2,673
2026-10-02	60.200	61.000	60.100	60.100	60.100	4,195
2026-10-01	61.800	62.300	60.100	60.500	60.500	2,042
2026-09-30	62.250	63.000	61.600	61.600	61.600	266
2026-09-29	62.050	62.800	61.600	62.200	62.200	4,212
2026-09-28	61.800	62.700	61.400	61.800	61.800	6,356
2026-09-25	62.050	62.300	61.200	61.600	61.600	34
2026-09-24	62.050	62.900	61.500	61.800	61.800	1,692
2026-09-23	62.650	63.300	61.700	62.250	62.250	104,709
2026-09-22	62.950	63.600	62.100	62.600	62.600	1,512
2026-09-21	61.500	62.800	61.400	62.800	62.800	6,756
2026-09-18	63.050	63.300	61.100	61.400	61.400	692
2026-09-17	62.950	63.600	62.200	62.950	62.950	9,845
2026-09-16	63.350	64.000	62.300	62.850	62.850	4,680
2026-09-15	63.250	63.800	62.100	63.100	63.100	3,230
2026-09-14	61.800	64.300	61.500	63.501	63.501	9,655
2026-09-11	59.050	61.800	59.000	61.500	61.500	10,350
2026-09-10	59.150	60.100	59.000	60.100	60.100	1,731
2026-09-09	60.200	60.600	58.800	58.950	58.950	2,908
2026-09-08	61.100	61.400	60.000	60.400	60.400	253
2026-09-07	60.700	62.100	60.700	61.133	61.133	788
2026-09-04	59.450	61.100	59.200	60.500	60.500	829
2026-09-03	59.350	60.200	59.200	60.000	60.000	992
2026-09-02	59.150	60.500	59.100	60.400	60.400	13,362
2026-09-01	60.600	61.600	59.500	59.900	59.900	1,030
2026-08-28	62.750	63.000	62.200	62.350	62.350	790
2026-08-27	63.350	63.800	61.500	62.350	62.350	1,417
2026-08-26	63.050	64.700	62.600	64.400	64.400	1,769
2026-08-25	62.450	63.800	62.200	62.600	62.600	2,060
2026-08-24	62.550	62.900	61.900	62.000	62.000	2,869
2026-08-21	63.450	64.000	62.900	63.150	63.150	509
2026-08-20	65.200	65.400	63.600	64.300	64.300	649
2026-08-19	66.650	67.200	65.200	65.700	65.700	1,643
2026-08-18	68.000	68.000	66.200	66.694	66.694	185
2026-08-17	68.000	69.100	67.700	68.094	68.094	187
2026-08-14	66.550	69.000	66.200	68.500	68.500	3,435
2026-08-13	67.050	67.400	65.900	66.850	66.850	2,171
2026-08-12	67.850	69.000	66.400	66.750	66.750	590
2026-08-11	67.650	69.000	67.400	68.581	68.581	4,708
2026-08-10	67.150	68.100	66.100	67.700	67.700	255
2026-08-07	66.050	67.900	65.600	67.250	67.250	397
2026-08-06	68.000	68.900	65.900	66.450	66.450	1,675
2026-08-05	66.350	67.800	65.900	67.250	67.250	3,421
2026-08-04	64.700	66.400	64.700	65.902	65.902	525
2026-08-03	63.300	65.500	63.300	63.610	63.610	575
2026-07-31	64.300	65.600	63.300	63.450	63.450	5,365
2026-07-30	62.350	64.500	62.100	64.100	64.100	918

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.4600 EUR
2025-04-30	0.3900 EUR
2024-04-30	0.3100 EUR
2023-04-17	0.1500 EUR
2022-05-04	0.2900 EUR
2021-05-03	0.1400 EUR
2019-04-30	0.4400 EUR

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