Loulis Mills S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.340 | 3.400 | 3.340 | 3.340 | 3.340 | 1,032 |
| 2026-10-15 | 3.400 | 3.400 | 3.240 | 3.310 | 3.310 | 958 |
| 2026-10-14 | 3.390 | 3.390 | 3.320 | 3.360 | 3.360 | 252 |
| 2026-10-13 | 3.350 | 3.380 | 3.300 | 3.310 | 3.310 | 1,210 |
| 2026-10-12 | 3.270 | 3.300 | 3.200 | 3.300 | 3.300 | 2,192 |
| 2026-10-09 | 3.150 | 3.190 | 3.150 | 3.190 | 3.190 | 1,171 |
| 2026-10-08 | 3.220 | 3.270 | 3.110 | 3.130 | 3.130 | 6,743 |
| 2026-10-07 | 3.330 | 3.350 | 3.200 | 3.250 | 3.250 | 5,482 |
| 2026-10-06 | 3.310 | 3.320 | 3.270 | 3.300 | 3.300 | 2,758 |
| 2026-10-05 | 3.300 | 3.350 | 3.270 | 3.290 | 3.290 | 1,756 |
| 2026-10-02 | 3.330 | 3.370 | 3.250 | 3.300 | 3.300 | 3,878 |
| 2026-10-01 | 3.300 | 3.350 | 3.240 | 3.300 | 3.300 | 5,994 |
| 2026-09-30 | 3.460 | 3.490 | 3.290 | 3.300 | 3.300 | 14,995 |
| 2026-09-29 | 3.480 | 3.490 | 3.390 | 3.440 | 3.440 | 5,654 |
| 2026-09-28 | 3.510 | 3.510 | 3.460 | 3.500 | 3.500 | 1,811 |
| 2026-09-25 | 3.500 | 3.540 | 3.430 | 3.480 | 3.480 | 1,570 |
| 2026-09-24 | 3.520 | 3.520 | 3.410 | 3.470 | 3.470 | 5,270 |
| 2026-09-23 | 3.500 | 3.520 | 3.460 | 3.510 | 3.510 | 1,730 |
| 2026-09-22 | 3.480 | 3.500 | 3.470 | 3.490 | 3.490 | 4,129 |
| 2026-09-21 | 3.420 | 3.500 | 3.410 | 3.480 | 3.480 | 7,000 |
| 2026-09-18 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 31,939 |
| 2026-09-17 | 3.600 | 3.600 | 3.510 | 3.530 | 3.530 | 1,030 |
| 2026-09-16 | 3.570 | 3.570 | 3.540 | 3.570 | 3.570 | 3,010 |
| 2026-09-15 | 3.570 | 3.570 | 3.500 | 3.550 | 3.550 | 5,635 |
| 2026-09-14 | 3.490 | 3.550 | 3.490 | 3.540 | 3.540 | 2,208 |
| 2026-09-11 | 3.550 | 3.570 | 3.500 | 3.500 | 3.500 | 2,752 |
| 2026-09-10 | 3.550 | 3.570 | 3.520 | 3.540 | 3.540 | 2,152 |
| 2026-09-09 | 3.560 | 3.570 | 3.520 | 3.550 | 3.550 | 1,910 |
| 2026-09-08 | 3.560 | 3.560 | 3.520 | 3.560 | 3.560 | 2,101 |
| 2026-09-07 | 3.550 | 3.580 | 3.520 | 3.550 | 3.550 | 2,760 |
| 2026-09-04 | 3.550 | 3.600 | 3.550 | 3.590 | 3.590 | 3,166 |
| 2026-09-03 | 3.530 | 3.620 | 3.530 | 3.580 | 3.580 | 1,400 |
| 2026-09-02 | 3.520 | 3.620 | 3.520 | 3.550 | 3.550 | 2,737 |
| 2026-09-01 | 3.650 | 3.650 | 3.550 | 3.580 | 3.580 | 6,516 |
| 2026-08-31 | 3.570 | 3.620 | 3.560 | 3.580 | 3.580 | 9,550 |
| 2026-08-28 | 3.660 | 3.660 | 3.600 | 3.630 | 3.630 | 3,558 |
| 2026-08-27 | 3.650 | 3.660 | 3.580 | 3.630 | 3.630 | 3,005 |
| 2026-08-26 | 3.660 | 3.660 | 3.580 | 3.640 | 3.640 | 4,182 |
| 2026-08-25 | 3.640 | 3.650 | 3.590 | 3.650 | 3.650 | 3,108 |
| 2026-08-24 | 3.600 | 3.630 | 3.580 | 3.620 | 3.620 | 4,465 |
| 2026-08-21 | 3.600 | 3.610 | 3.600 | 3.610 | 3.610 | 1,453 |
| 2026-08-20 | 3.550 | 3.640 | 3.550 | 3.600 | 3.600 | 5,911 |
| 2026-08-19 | 3.660 | 3.660 | 3.600 | 3.660 | 3.660 | 1,220 |
| 2026-08-18 | 3.650 | 3.660 | 3.590 | 3.630 | 3.630 | 2,515 |
| 2026-08-17 | 3.600 | 3.650 | 3.590 | 3.640 | 3.640 | 4,506 |
| 2026-08-14 | 3.660 | 3.660 | 3.590 | 3.650 | 3.650 | 2,022 |
| 2026-08-13 | 3.660 | 3.660 | 3.600 | 3.640 | 3.640 | 1,303 |
| 2026-08-12 | 3.660 | 3.660 | 3.650 | 3.650 | 3.650 | 267 |
| 2026-08-11 | 3.630 | 3.680 | 3.620 | 3.650 | 3.650 | 3,487 |
| 2026-08-10 | 3.660 | 3.680 | 3.650 | 3.660 | 3.660 | 1,702 |
| 2026-08-07 | 3.560 | 3.660 | 3.560 | 3.660 | 3.660 | 1,739 |
| 2026-08-06 | 3.670 | 3.670 | 3.560 | 3.590 | 3.590 | 3,150 |
| 2026-08-05 | 3.610 | 3.650 | 3.560 | 3.650 | 3.650 | 3,258 |
| 2026-08-04 | 3.610 | 3.660 | 3.600 | 3.600 | 3.600 | 7,820 |
| 2026-08-03 | 3.650 | 3.650 | 3.600 | 3.610 | 3.610 | 2,406 |
| 2026-07-31 | 3.640 | 3.650 | 3.580 | 3.650 | 3.650 | 1,190 |
| 2026-07-30 | 3.570 | 3.620 | 3.550 | 3.600 | 3.600 | 2,521 |
| 2026-07-29 | 3.660 | 3.660 | 3.560 | 3.640 | 3.640 | 4,270 |
| 2026-07-28 | 3.660 | 3.660 | 3.590 | 3.660 | 3.660 | 2,238 |
| 2026-07-27 | 3.650 | 3.660 | 3.590 | 3.660 | 3.660 | 2,081 |
Page 1 of 5 · 246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-26 | 0.1200 EUR |
| 2022-06-27 | 0.0600 EUR |
| 2021-06-03 | 0.0600 EUR |
| 2020-06-12 | 0.0700 EUR |
| 2019-08-02 | 0.0600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.