Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	65.600	66.600	64.200	65.062	65.062	24,158
2026-07-27	66.450	69.500	65.500	67.500	67.500	42,176
2026-07-24	63.750	67.200	62.900	66.350	66.350	1,052
2026-07-23	64.600	65.200	63.600	64.000	64.000	627
2026-07-22	64.900	65.500	64.200	64.600	64.600	18,984
2026-07-21	64.100	65.500	64.000	64.600	64.600	2,549
2026-07-20	64.600	66.200	64.200	64.892	64.892	3,950
2026-07-17	67.050	67.100	64.400	65.000	65.000	1,177
2026-07-16	66.250	67.700	65.700	67.250	67.250	993
2026-07-15	66.050	67.000	65.400	66.350	66.350	6,623
2026-07-14	65.900	66.900	65.100	66.319	66.319	1,679
2026-07-13	65.300	66.500	64.500	65.862	65.862	782
2026-07-10	66.950	67.200	65.400	65.800	65.800	83,212
2026-07-09	68.300	70.100	67.500	67.650	67.650	3,576
2026-07-08	69.000	69.000	67.100	67.750	67.750	1,995
2026-07-07	71.000	71.000	68.700	69.200	69.200	5,462
2026-07-06	70.350	71.700	69.900	70.900	70.900	4,145
2026-07-03	69.600	71.250	69.500	71.250	71.250	675
2026-07-02	67.750	70.100	67.400	69.200	69.200	3,231
2026-07-01	65.700	69.700	65.600	68.200	68.200	8,040
2026-06-30	65.700	66.800	65.400	66.205	66.205	4,170
2026-06-29	66.150	66.800	65.500	66.359	66.359	102,302
2026-06-26	66.350	66.700	65.000	65.900	65.900	11,661
2026-06-25	67.350	67.600	66.200	66.250	66.250	6,519
2026-06-24	67.350	68.000	66.100	66.850	66.850	879
2026-06-23	69.200	69.300	66.800	67.787	67.787	938
2026-06-22	70.050	72.600	69.100	69.600	69.600	823
2026-06-19	67.300	68.400	67.300	68.000	68.000	27,418
2026-06-18	67.450	68.600	66.500	66.950	66.950	6,107
2026-06-17	66.750	67.700	65.800	66.750	66.750	1,043
2026-06-16	66.900	68.900	66.900	67.300	67.300	3,062
2026-06-15	66.800	68.700	66.800	67.100	67.100	25,221
2026-06-12	65.400	67.500	65.100	66.350	66.350	86,433
2026-06-11	62.950	64.800	62.700	64.700	64.700	480
2026-06-10	63.250	63.800	62.200	62.250	62.250	3,992
2026-06-09	62.750	64.800	62.000	64.275	64.275	300
2026-06-08	63.550	64.300	62.200	62.952	62.952	10,399
2026-06-05	64.800	65.200	64.200	64.800	64.800	9,241
2026-06-04	64.400	64.800	63.400	64.100	64.100	2,162
2026-06-03	65.200	65.200	64.000	64.500	64.500	536
2026-06-02	65.200	66.700	64.600	65.100	65.100	11,903
2026-06-01	67.650	68.000	64.800	65.100	65.100	6,481
2026-05-29	69.600	70.300	67.700	68.500	68.500	958
2026-05-28	68.000	69.700	67.600	69.300	69.300	3,652
2026-05-27	67.000	68.900	67.000	68.000	68.000	1,298
2026-05-26	66.700	66.700	65.400	66.700	66.700	2,359
2026-05-22	64.900	66.000	64.200	65.000	65.000	13,877
2026-05-21	64.800	65.400	63.500	64.000	64.000	312
2026-05-20	62.450	64.300	62.100	64.000	64.000	7,852
2026-05-19	62.450	64.000	61.700	62.486	62.486	162,755
2026-05-18	63.250	64.500	62.600	63.512	63.512	2,500
2026-05-15	62.950	64.800	62.700	64.600	64.600	1,388
2026-05-14	64.000	65.700	63.700	64.500	64.500	4,220
2026-05-13	64.900	65.900	63.300	64.300	64.300	458
2026-05-12	65.000	66.500	64.000	64.300	64.300	4,058
2026-05-11	65.300	66.000	64.600	65.600	65.600	7,768
2026-05-08	66.050	67.000	65.200	66.050	66.050	2,857
2026-05-07	66.450	68.300	66.000	67.650	67.650	13,871
2026-05-06	62.850	66.800	62.200	66.050	66.050	99,851
2026-05-05	62.950	63.000	61.400	62.164	62.164	5,978

← NewerPage 2 of 3 · 128 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.