Loulis Mills S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	2.670	2.710	2.670	2.710	2.591	4,915
2024-05-20	2.700	2.710	2.650	2.700	2.581	17,826
2024-05-17	2.750	2.750	2.660	2.700	2.581	39,785
2024-05-16	2.760	2.780	2.710	2.750	2.629	2,340
2024-05-15	2.700	2.800	2.670	2.780	2.658	10,713
2024-05-14	2.630	2.700	2.630	2.690	2.572	2,666
2024-05-13	2.690	2.690	2.650	2.690	2.572	2,013
2024-05-10	2.670	2.700	2.620	2.690	2.572	2,454
2024-05-09	2.670	2.670	2.620	2.650	2.534	4,211
2024-05-08	2.710	2.740	2.620	2.620	2.505	23,786
2024-05-02	2.700	2.740	2.660	2.680	2.562	3,280
2024-04-30	2.720	2.750	2.700	2.750	2.629	2,686
2024-04-29	2.720	2.750	2.670	2.750	2.629	1,196
2024-04-26	2.770	2.770	2.680	2.750	2.629	5,937
2024-04-25	2.820	2.840	2.650	2.650	2.534	56,468
2024-04-24	2.800	2.850	2.790	2.820	2.696	7,490
2024-04-23	2.700	2.760	2.650	2.750	2.629	3,215
2024-04-22	2.720	2.720	2.690	2.690	2.572	2,978
2024-04-19	2.670	2.700	2.670	2.690	2.572	3,865
2024-04-18	2.650	2.680	2.650	2.670	2.553	4,000
2024-04-17	2.620	2.650	2.600	2.650	2.534	6,801
2024-04-16	2.670	2.670	2.620	2.620	2.505	6,798
2024-04-15	2.620	2.710	2.620	2.670	2.553	6,985
2024-04-12	2.700	2.800	2.700	2.720	2.600	7,758
2024-04-11	2.720	2.760	2.720	2.750	2.629	1,836
2024-04-10	2.760	2.780	2.720	2.770	2.648	6,488
2024-04-09	2.720	2.750	2.720	2.750	2.629	6,033
2024-04-08	2.720	2.760	2.720	2.760	2.639	1,420
2024-04-05	2.700	2.740	2.660	2.710	2.591	10,081
2024-04-04	2.770	2.770	2.700	2.720	2.600	31,975
2024-04-03	2.740	2.770	2.700	2.770	2.648	6,357
2024-04-02	2.780	2.830	2.740	2.740	2.620	7,966
2024-03-28	2.800	2.800	2.760	2.790	2.667	5,908
2024-03-27	2.810	2.830	2.790	2.790	2.667	5,755
2024-03-26	2.850	2.850	2.850	2.850	2.725	6
2024-03-22	2.810	2.860	2.810	2.860	2.734	1,010
2024-03-21	2.890	2.900	2.830	2.850	2.725	5,863
2024-03-20	2.860	2.860	2.810	2.830	2.706	2,403
2024-03-19	2.830	2.880	2.810	2.810	2.687	14,657
2024-03-15	2.860	2.870	2.810	2.830	2.706	10,530
2024-03-14	2.870	2.880	2.820	2.880	2.753	4,960
2024-03-13	2.840	2.890	2.840	2.880	2.753	4,193
2024-03-12	2.880	2.900	2.830	2.900	2.773	4,575
2024-03-11	2.920	2.920	2.880	2.900	2.773	2,525
2024-03-08	2.900	2.920	2.900	2.920	2.792	1,295
2024-03-07	2.890	2.950	2.880	2.950	2.820	2,702
2024-03-06	2.860	2.950	2.850	2.950	2.820	1,941
2024-03-05	2.930	2.930	2.880	2.930	2.801	3,675
2024-03-04	2.860	2.930	2.850	2.930	2.801	2,866
2024-03-01	2.910	2.910	2.850	2.900	2.773	5,830
2024-02-29	2.930	2.930	2.890	2.900	2.773	790
2024-02-28	2.870	2.930	2.850	2.930	2.801	7,881
2024-02-27	2.850	2.930	2.850	2.910	2.782	3,882
2024-02-26	2.850	2.880	2.850	2.850	2.725	2,070
2024-02-23	2.900	2.900	2.860	2.880	2.753	9,140
2024-02-22	2.870	2.950	2.860	2.880	2.753	6,774
2024-02-21	2.890	2.930	2.880	2.930	2.801	3,302
2024-02-20	2.930	2.930	2.890	2.890	2.763	399
2024-02-19	2.910	2.960	2.870	2.940	2.811	2,446
2024-02-16	2.900	2.960	2.890	2.910	2.782	2,643

← NewerPage 11 of 21 · 1,245 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.