Loulis Mills S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	2.900	2.960	2.890	2.910	2.782	2,643
2024-02-15	2.950	2.950	2.920	2.950	2.820	2,928
2024-02-14	2.930	2.970	2.900	2.940	2.811	3,001
2024-02-13	2.950	3.000	2.910	2.990	2.859	1,371
2024-02-12	2.940	3.050	2.920	3.000	2.868	415
2024-02-09	3.030	3.050	2.970	3.010	2.878	6,040
2024-02-08	2.960	3.040	2.940	3.030	2.897	912
2024-02-07	2.980	3.070	2.950	3.000	2.868	15,086
2024-02-06	2.980	3.040	2.960	3.040	2.906	25,731
2024-02-05	2.930	2.970	2.910	2.970	2.840	9,508
2024-02-02	2.810	2.900	2.810	2.880	2.753	20,092
2024-02-01	2.820	2.860	2.800	2.850	2.725	13,611
2024-01-31	2.840	2.890	2.820	2.870	2.744	12,539
2024-01-30	2.850	2.850	2.780	2.820	2.696	8,298
2024-01-29	2.920	2.920	2.860	2.890	2.763	397
2024-01-26	2.870	2.900	2.830	2.900	2.773	5,403
2024-01-25	2.920	2.920	2.830	2.850	2.725	3,392
2024-01-24	2.860	2.900	2.820	2.900	2.773	5,998
2024-01-23	2.900	2.900	2.850	2.880	2.753	4,025
2024-01-22	2.920	2.920	2.840	2.900	2.773	8,492
2024-01-19	2.890	2.900	2.840	2.890	2.763	5,834
2024-01-18	2.860	2.900	2.780	2.890	2.763	11,249
2024-01-17	2.910	2.930	2.840	2.900	2.773	8,598
2024-01-16	2.940	2.940	2.890	2.910	2.782	2,811
2024-01-15	2.880	2.940	2.880	2.940	2.811	5,013
2024-01-12	2.940	2.940	2.910	2.930	2.801	1,315
2024-01-11	3.020	3.020	2.940	2.980	2.849	7,523
2024-01-10	3.010	3.010	2.950	3.000	2.868	2,680
2024-01-09	3.060	3.060	2.960	2.970	2.840	12,931
2024-01-08	3.010	3.090	2.980	3.040	2.906	32,645
2024-01-05	2.940	3.090	2.910	2.990	2.859	62,838
2024-01-04	2.740	2.870	2.730	2.870	2.744	17,720
2024-01-03	2.750	2.790	2.740	2.790	2.667	6,265
2024-01-02	2.810	2.830	2.760	2.780	2.658	3,345
2023-12-29	2.760	2.800	2.730	2.780	2.658	1,886
2023-12-28	2.810	2.810	2.740	2.760	2.639	7,068
2023-12-27	2.860	2.860	2.740	2.790	2.667	4,244
2023-12-22	2.840	2.850	2.830	2.830	2.706	567
2023-12-21	2.760	2.790	2.710	2.790	2.667	6,830
2023-12-20	2.820	2.870	2.770	2.770	2.648	3,195
2023-12-19	2.940	2.940	2.820	2.830	2.706	7,248
2023-12-18	2.900	2.930	2.850	2.930	2.801	1,170
2023-12-15	2.970	2.970	2.930	2.950	2.820	50
2023-12-14	2.900	2.920	2.850	2.850	2.725	10,942
2023-12-13	2.960	2.960	2.870	2.900	2.773	13,715
2023-12-12	2.980	2.980	2.870	2.920	2.792	10,482
2023-12-11	3.030	3.080	2.910	2.950	2.820	30,649
2023-12-08	2.970	3.000	2.920	2.960	2.830	13,985
2023-12-07	2.700	2.970	2.700	2.970	2.840	60,389
2023-12-06	2.680	2.740	2.650	2.710	2.591	3,253
2023-12-05	2.720	2.720	2.650	2.680	2.562	782
2023-12-04	2.750	2.770	2.690	2.720	2.600	1,224
2023-12-01	2.690	2.770	2.690	2.750	2.629	5,756
2023-11-30	2.750	2.750	2.690	2.690	2.572	1,970
2023-11-29	2.740	2.750	2.740	2.750	2.629	1,005
2023-11-28	2.740	2.740	2.650	2.710	2.591	7,500
2023-11-27	2.710	2.740	2.680	2.740	2.620	9,124
2023-11-24	2.680	2.750	2.680	2.750	2.629	1,496
2023-11-23	2.740	2.740	2.650	2.700	2.581	2,404
2023-11-22	2.660	2.700	2.610	2.700	2.581	4,773

← NewerPage 12 of 21 · 1,246 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.