Loulis Mills S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	3.250	3.420	3.250	3.370	3.222	11,727
2023-08-28	3.350	3.360	3.230	3.330	3.184	6,439
2023-08-25	3.370	3.370	3.290	3.360	3.212	2,450
2023-08-24	3.400	3.400	3.400	3.400	3.251	0
2023-08-23	3.460	3.460	3.310	3.400	3.251	3,395
2023-08-22	3.420	3.450	3.420	3.450	3.298	1,200
2023-08-21	3.290	3.490	3.280	3.480	3.327	4,641
2023-08-18	3.320	3.400	3.260	3.360	3.212	9,715
2023-08-17	3.310	3.450	3.310	3.410	3.260	4,310
2023-08-16	3.250	3.380	3.250	3.380	3.231	922
2023-08-14	3.380	3.390	3.200	3.350	3.203	10,023
2023-08-11	3.460	3.460	3.390	3.420	3.270	7,480
2023-08-10	3.470	3.550	3.460	3.460	3.308	3,965
2023-08-09	3.480	3.560	3.480	3.560	3.404	4,463
2023-08-08	3.500	3.550	3.440	3.480	3.327	2,873
2023-08-07	3.600	3.600	3.500	3.600	3.442	7,247
2023-08-04	3.580	3.600	3.530	3.590	3.432	4,400
2023-08-03	3.410	3.670	3.410	3.590	3.432	14,674
2023-08-02	3.480	3.520	3.350	3.520	3.365	11,688
2023-08-01	3.670	3.670	3.500	3.550	3.394	22,496
2023-07-31	3.510	3.690	3.510	3.600	3.442	6,850
2023-07-28	3.590	3.700	3.510	3.610	3.451	23,801
2023-07-27	3.530	3.680	3.530	3.570	3.413	28,380
2023-07-26	3.400	3.530	3.350	3.530	3.375	48,819
2023-07-25	3.290	3.390	3.240	3.370	3.222	12,783
2023-07-24	3.220	3.280	3.200	3.250	3.107	717
2023-07-21	3.320	3.320	3.210	3.210	3.069	2,600
2023-07-20	3.300	3.320	3.250	3.320	3.174	4,167
2023-07-19	3.280	3.330	3.240	3.300	3.155	17,766
2023-07-18	3.100	3.200	3.100	3.190	3.050	17,736
2023-07-17	2.990	3.070	2.990	3.060	2.926	10,783
2023-07-14	3.030	3.060	2.990	3.000	2.868	5,731
2023-07-13	3.010	3.030	2.970	3.000	2.868	2,700
2023-07-12	3.000	3.030	3.000	3.010	2.878	3,050
2023-07-11	3.000	3.000	2.930	2.970	2.840	8,446
2023-07-10	3.060	3.060	2.990	3.000	2.868	2,818
2023-07-07	2.960	3.030	2.960	3.010	2.878	1,717
2023-07-06	2.990	3.030	2.950	3.010	2.878	5,269
2023-07-05	2.950	3.000	2.920	2.990	2.859	6,250
2023-07-04	2.950	2.970	2.900	2.950	2.820	5,219
2023-07-03	2.850	2.920	2.850	2.890	2.763	4,460
2023-06-30	2.770	2.880	2.770	2.880	2.753	3,905
2023-06-29	2.780	2.840	2.760	2.830	2.706	6,825
2023-06-28	2.730	2.830	2.730	2.780	2.658	1,340
2023-06-27	2.790	2.820	2.720	2.750	2.629	6,260
2023-06-26	2.840	2.910	2.790	2.790	2.667	12,209
2023-06-23	3.050	3.060	2.950	3.000	2.753	6,553
2023-06-22	3.120	3.120	3.010	3.050	2.799	1,263
2023-06-21	3.000	3.100	2.990	3.080	2.827	10,355
2023-06-20	3.030	3.090	2.990	3.070	2.818	18,961
2023-06-19	3.100	3.120	3.080	3.100	2.845	3,460
2023-06-16	3.090	3.120	2.990	3.090	2.836	7,733
2023-06-15	3.070	3.100	2.920	3.080	2.827	4,941
2023-06-14	2.930	3.100	2.930	3.090	2.836	30,011
2023-06-13	2.800	2.900	2.800	2.900	2.662	12,762
2023-06-12	2.860	2.860	2.820	2.820	2.588	2,455
2023-06-09	2.720	2.840	2.720	2.830	2.597	1,827
2023-06-08	2.740	2.820	2.720	2.770	2.542	13,232
2023-06-07	2.800	2.830	2.740	2.790	2.561	9,221
2023-06-06	2.700	2.800	2.700	2.800	2.570	10,177

← NewerPage 14 of 21 · 1,243 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.