Loulis Mills S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	2.700	2.700	2.650	2.700	2.581	12,835
2023-11-17	2.700	2.740	2.660	2.700	2.581	2,880
2023-11-16	2.700	2.700	2.670	2.680	2.562	1,900
2023-11-15	2.750	2.780	2.680	2.690	2.572	2,939
2023-11-14	2.650	2.740	2.650	2.730	2.610	4,954
2023-11-13	2.670	2.700	2.650	2.700	2.581	2,828
2023-11-10	2.690	2.700	2.690	2.690	2.572	106
2023-11-09	2.770	2.770	2.620	2.690	2.572	5,813
2023-11-08	2.750	2.750	2.670	2.700	2.581	5,797
2023-11-07	2.710	2.810	2.690	2.790	2.667	5,050
2023-11-06	2.730	2.740	2.730	2.730	2.610	2,026
2023-11-03	2.720	2.770	2.710	2.760	2.639	1,332
2023-11-02	2.720	2.790	2.700	2.750	2.629	2,140
2023-11-01	2.660	2.730	2.660	2.730	2.610	1,978
2023-10-31	2.690	2.740	2.670	2.710	2.591	4,501
2023-10-30	2.640	2.670	2.570	2.590	2.476	3,172
2023-10-27	2.660	2.660	2.660	2.660	2.543	200
2023-10-26	2.700	2.700	2.650	2.680	2.562	1,050
2023-10-25	2.660	2.700	2.660	2.700	2.581	10
2023-10-24	2.690	2.700	2.650	2.690	2.572	1,090
2023-10-23	2.680	2.690	2.640	2.670	2.553	668
2023-10-20	2.700	2.700	2.690	2.690	2.572	510
2023-10-19	2.760	2.770	2.680	2.700	2.581	1,177
2023-10-18	2.660	2.750	2.660	2.730	2.610	7,805
2023-10-17	2.750	2.750	2.660	2.720	2.600	785
2023-10-16	2.660	2.720	2.640	2.710	2.591	1,258
2023-10-13	2.750	2.750	2.700	2.720	2.600	1,003
2023-10-12	2.910	2.950	2.670	2.790	2.667	9,240
2023-10-11	2.800	2.800	2.750	2.790	2.667	3,079
2023-10-10	2.800	2.800	2.780	2.780	2.658	1,416
2023-10-09	2.690	2.760	2.660	2.750	2.629	535
2023-10-06	2.860	2.870	2.860	2.870	2.744	2,150
2023-10-05	2.800	2.850	2.800	2.850	2.725	2,430
2023-10-04	2.670	2.820	2.660	2.820	2.696	3,075
2023-10-03	2.780	2.860	2.700	2.700	2.581	4,283
2023-10-02	2.860	2.860	2.810	2.810	2.687	1,394
2023-09-29	2.800	2.930	2.800	2.890	2.763	1,292
2023-09-28	3.000	3.000	2.800	2.800	2.677	8,147
2023-09-27	2.940	2.940	2.840	2.900	2.773	2,863
2023-09-26	2.900	2.900	2.820	2.880	2.753	3,141
2023-09-25	2.980	2.980	2.900	2.920	2.792	3,307
2023-09-22	2.850	3.020	2.800	3.020	2.887	3,760
2023-09-21	2.820	2.950	2.790	2.930	2.801	1,293
2023-09-20	2.880	2.920	2.800	2.880	2.753	1,875
2023-09-19	2.940	2.940	2.810	2.890	2.763	2,980
2023-09-18	2.960	2.990	2.910	2.990	2.859	3,860
2023-09-15	3.020	3.030	2.970	3.030	2.897	4,980
2023-09-14	3.050	3.050	3.000	3.000	2.868	23,300
2023-09-13	3.090	3.130	2.920	3.020	2.887	15,996
2023-09-12	3.000	3.080	3.000	3.080	2.945	526
2023-09-11	3.060	3.120	3.030	3.110	2.973	4,830
2023-09-08	3.000	3.040	2.950	3.040	2.906	14,573
2023-09-07	3.150	3.180	2.950	2.950	2.820	24,329
2023-09-06	3.240	3.290	3.180	3.200	3.059	7,451
2023-09-05	3.210	3.250	3.210	3.230	3.088	410
2023-09-04	3.270	3.300	3.210	3.210	3.069	3,122
2023-09-01	3.300	3.300	3.260	3.300	3.155	2,567
2023-08-31	3.390	3.400	3.290	3.360	3.212	8,169
2023-08-30	3.410	3.410	3.350	3.360	3.212	1,029
2023-08-29	3.250	3.420	3.250	3.370	3.222	11,727

← NewerPage 13 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.