Loulis Mills S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	2.650	2.650	2.580	2.620	2.620	756
2024-08-13	2.700	2.700	2.600	2.640	2.640	1,412
2024-08-12	2.650	2.650	2.650	2.650	2.650	20
2024-08-09	2.590	2.660	2.530	2.630	2.630	1,972
2024-08-08	2.560	2.580	2.560	2.580	2.580	1,166
2024-08-07	2.500	2.590	2.460	2.570	2.570	14,073
2024-08-06	2.420	2.530	2.390	2.530	2.530	23,787
2024-08-05	2.630	2.630	2.430	2.450	2.450	29,118
2024-08-02	2.630	2.630	2.630	2.630	2.630	40
2024-08-01	2.620	2.630	2.570	2.630	2.630	6,375
2024-07-31	2.640	2.660	2.630	2.630	2.630	2,614
2024-07-30	2.700	2.700	2.660	2.690	2.690	3,150
2024-07-29	2.700	2.700	2.630	2.640	2.640	685
2024-07-26	2.630	2.650	2.630	2.640	2.640	610
2024-07-25	2.650	2.670	2.650	2.670	2.670	1,430
2024-07-24	2.690	2.690	2.630	2.690	2.690	2,590
2024-07-23	2.640	2.690	2.630	2.690	2.690	1,510
2024-07-22	2.660	2.670	2.600	2.670	2.670	10,889
2024-07-19	2.700	2.700	2.700	2.700	2.700	0
2024-07-18	2.650	2.700	2.650	2.700	2.700	1,095
2024-07-17	2.710	2.710	2.710	2.710	2.710	165
2024-07-16	2.710	2.710	2.710	2.710	2.710	0
2024-07-15	2.640	2.710	2.640	2.710	2.710	1,122
2024-07-12	2.660	2.730	2.660	2.720	2.720	4,445
2024-07-11	2.700	2.700	2.650	2.650	2.650	516
2024-07-10	2.610	2.710	2.610	2.670	2.670	1,875
2024-07-09	2.680	2.710	2.670	2.670	2.670	28
2024-07-08	2.670	2.680	2.670	2.680	2.680	126
2024-07-05	2.610	2.670	2.600	2.670	2.670	1,550
2024-07-04	2.600	2.680	2.600	2.660	2.660	4,497
2024-07-03	2.630	2.650	2.570	2.600	2.600	1,090
2024-07-02	2.670	2.690	2.640	2.690	2.690	120
2024-07-01	2.630	2.700	2.630	2.670	2.670	4,172
2024-06-28	2.700	2.730	2.650	2.730	2.610	1,624
2024-06-27	2.700	2.710	2.670	2.670	2.553	2,470
2024-06-26	2.700	2.740	2.690	2.740	2.620	1,020
2024-06-25	2.700	2.720	2.650	2.720	2.600	2,570
2024-06-21	2.710	2.730	2.690	2.730	2.610	1,340
2024-06-20	2.730	2.750	2.730	2.740	2.620	260
2024-06-19	2.750	2.770	2.720	2.770	2.648	1,491
2024-06-18	2.850	2.850	2.720	2.750	2.629	16,335
2024-06-17	2.630	2.670	2.600	2.650	2.534	1,534
2024-06-14	2.680	2.720	2.630	2.670	2.553	9,478
2024-06-13	2.690	2.720	2.670	2.670	2.553	2,480
2024-06-12	2.670	2.700	2.600	2.690	2.572	3,781
2024-06-11	2.650	2.670	2.640	2.670	2.553	10,240
2024-06-10	2.650	2.660	2.580	2.600	2.486	587
2024-06-07	2.660	2.680	2.650	2.670	2.553	3,250
2024-06-06	2.630	2.670	2.630	2.660	2.543	748
2024-06-05	2.610	2.660	2.600	2.660	2.543	19,120
2024-06-04	2.610	2.640	2.600	2.610	2.495	5,286
2024-06-03	2.640	2.660	2.620	2.660	2.543	1,062
2024-05-31	2.620	2.660	2.610	2.660	2.543	1,676
2024-05-30	2.670	2.670	2.670	2.670	2.553	0
2024-05-29	2.620	2.670	2.600	2.670	2.553	11,163
2024-05-28	2.640	2.670	2.620	2.670	2.553	2,068
2024-05-27	2.660	2.690	2.630	2.690	2.572	8,394
2024-05-24	2.710	2.720	2.710	2.720	2.600	821
2024-05-23	2.700	2.740	2.690	2.740	2.620	6,862
2024-05-22	2.710	2.720	2.710	2.710	2.591	373

← NewerPage 10 of 21 · 1,242 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.