Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	62.950	63.000	61.400	62.164	62.164	5,978
2026-05-01	62.650	62.650	62.650	62.650	62.650	0
2026-04-30	60.100	62.900	59.900	62.650	62.650	770
2026-04-29	60.200	61.400	59.800	61.008	60.548	1,130
2026-04-28	60.500	61.800	59.800	60.200	59.746	38,438
2026-04-27	59.850	60.700	58.800	60.100	59.647	59,877
2026-04-24	59.250	62.100	58.600	60.100	59.647	62,070
2026-04-23	58.150	58.300	56.100	58.000	57.563	1,336
2026-04-22	60.700	61.400	57.400	58.400	57.960	1,936
2026-04-21	61.200	62.000	60.400	61.275	60.813	1,553
2026-04-20	61.000	61.500	60.400	60.989	60.530	1,620
2026-04-17	58.950	62.600	58.900	61.437	60.974	79,534
2026-04-16	60.600	61.200	58.500	60.300	59.845	2,036
2026-04-15	60.500	61.200	59.500	60.193	59.739	168,112
2026-04-14	59.200	61.100	59.200	60.345	59.890	1,226
2026-04-13	57.400	59.400	57.400	58.973	58.528	123,213
2026-04-10	57.800	58.600	57.000	58.107	57.669	353
2026-04-09	57.000	58.200	57.000	57.100	56.670	4,635
2026-04-08	56.100	58.200	56.000	57.485	57.051	1,370
2026-04-07	54.750	55.600	54.200	54.924	54.510	1,080
2026-04-02	54.050	55.500	53.600	54.872	54.458	2,162
2026-04-01	53.500	55.600	53.500	55.183	54.767	1,878
2026-03-31	50.675	52.700	49.400	52.002	51.610	2,218
2026-03-30	49.975	51.400	48.500	50.766	50.384	9,184
2026-03-27	53.000	53.400	50.400	51.833	51.443	142,749
2026-03-26	53.000	53.400	51.400	52.599	52.202	1,380
2026-03-25	51.700	53.600	51.700	53.187	52.786	2,630
2026-03-24	50.075	51.300	49.200	50.245	49.866	1,051
2026-03-23	48.400	51.700	47.500	50.800	50.417	5,597
2026-03-20	49.375	49.850	48.600	49.450	49.077	4,252
2026-03-19	50.000	50.000	48.600	49.100	48.730	190
2026-03-18	50.175	51.800	50.100	50.400	50.020	712
2026-03-17	49.800	50.800	48.700	50.600	50.219	985
2026-03-16	49.100	50.400	49.000	49.371	48.999	4,404
2026-03-13	50.475	50.900	48.800	49.100	48.730	479
2026-03-12	52.600	52.700	49.250	50.900	50.516	2,397
2026-03-11	52.800	53.300	52.000	52.587	52.190	1,166
2026-03-10	52.500	53.200	51.600	52.100	51.707	181,185
2026-03-09	51.025	51.400	49.800	51.000	50.616	1,366
2026-03-06	53.500	54.300	51.600	52.800	52.402	701
2026-03-05	53.700	55.500	53.300	53.500	53.097	2,245
2026-03-04	51.450	54.500	50.900	53.291	52.889	5,372
2026-03-03	51.650	52.500	50.100	51.400	51.012	226,497
2026-03-02	54.950	56.400	53.100	54.214	53.806	3,932
2026-02-27	60.700	61.000	54.600	56.200	55.776	17,558
2026-02-26	63.550	64.700	62.500	63.022	62.547	2,800
2026-02-25	63.650	64.800	63.200	64.549	64.062	962
2026-02-24	62.150	63.700	62.000	63.009	62.534	714
2026-02-23	63.450	64.000	61.900	62.816	62.342	1,422
2026-02-20	61.500	63.200	61.400	62.620	62.148	1,258
2026-02-19	61.400	62.800	60.800	61.555	61.091	131,680
2026-02-18	62.050	63.000	61.800	62.373	61.903	7,841
2026-02-17	60.400	61.900	59.100	60.852	60.393	3,431
2026-02-16	59.850	60.400	57.000	59.844	59.393	2,146
2026-02-13	55.350	59.300	55.000	57.874	57.437	2,289
2026-02-12	55.750	56.500	54.700	55.100	54.685	2,489
2026-02-11	56.400	56.600	55.300	55.500	55.082	2,480
2026-02-10	56.000	57.300	55.500	56.200	55.776	150
2026-02-09	54.200	55.700	54.200	55.600	55.181	459
2026-02-06	53.800	54.200	53.000	53.700	53.295	261

← NewerPage 3 of 21 · 1,215 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.