Loulis Mills S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	2.700	2.700	2.670	2.700	2.478	1,041
2023-06-01	2.760	2.780	2.700	2.730	2.506	4,780
2023-05-31	2.640	2.740	2.640	2.740	2.515	4,581
2023-05-30	2.640	2.720	2.640	2.670	2.451	10,718
2023-05-29	2.680	2.700	2.610	2.670	2.451	13,890
2023-05-26	2.550	2.640	2.550	2.640	2.423	3,870
2023-05-25	2.530	2.590	2.500	2.570	2.359	7,908
2023-05-24	2.540	2.570	2.520	2.540	2.331	7,955
2023-05-23	2.570	2.600	2.500	2.600	2.386	3,220
2023-05-22	2.600	2.680	2.550	2.570	2.359	10,820
2023-05-19	2.520	2.590	2.520	2.590	2.377	5,710
2023-05-18	2.490	2.520	2.430	2.520	2.313	6,275
2023-05-17	2.400	2.480	2.400	2.480	2.276	7,730
2023-05-16	2.400	2.430	2.380	2.430	2.230	956
2023-05-15	2.400	2.440	2.390	2.400	2.203	5,882
2023-05-12	2.440	2.460	2.400	2.430	2.230	1,141
2023-05-11	2.470	2.470	2.400	2.460	2.258	1,992
2023-05-10	2.490	2.490	2.490	2.490	2.285	17
2023-05-09	2.400	2.490	2.400	2.480	2.276	1,901
2023-05-08	2.480	2.480	2.400	2.460	2.258	2,583
2023-05-05	2.490	2.490	2.410	2.470	2.267	855
2023-05-04	2.470	2.490	2.470	2.490	2.285	25
2023-05-03	2.470	2.490	2.400	2.490	2.285	3,293
2023-05-02	2.520	2.520	2.520	2.520	2.313	1,200
2023-04-28	2.410	2.530	2.410	2.520	2.313	3,203
2023-04-27	2.570	2.570	2.570	2.570	2.359	0
2023-04-26	2.440	2.570	2.440	2.570	2.359	2,206
2023-04-25	2.540	2.570	2.540	2.570	2.359	12,530
2023-04-24	2.470	2.500	2.410	2.500	2.295	1,190
2023-04-21	2.460	2.520	2.410	2.470	2.267	1,582
2023-04-20	2.520	2.520	2.430	2.500	2.295	2,761
2023-04-19	2.510	2.510	2.480	2.480	2.276	1,210
2023-04-18	2.560	2.560	2.490	2.560	2.350	2,779
2023-04-13	2.520	2.560	2.520	2.560	2.350	134
2023-04-12	2.540	2.560	2.500	2.560	2.350	2,397
2023-04-11	2.590	2.590	2.510	2.530	2.322	782
2023-04-06	2.500	2.590	2.500	2.590	2.377	1,175
2023-04-05	2.530	2.530	2.530	2.530	2.322	400
2023-04-04	2.530	2.590	2.500	2.530	2.322	2,675
2023-04-03	2.600	2.600	2.600	2.600	2.386	0
2023-03-31	2.520	2.600	2.470	2.600	2.386	6,192
2023-03-30	2.570	2.570	2.480	2.550	2.340	2,499
2023-03-29	2.530	2.530	2.530	2.530	2.322	69
2023-03-28	2.530	2.530	2.530	2.530	2.322	200
2023-03-27	2.590	2.590	2.590	2.590	2.377	0
2023-03-24	2.500	2.590	2.460	2.590	2.377	1,130
2023-03-23	2.530	2.590	2.480	2.590	2.377	2,723
2023-03-22	2.550	2.550	2.500	2.510	2.304	490
2023-03-21	2.480	2.570	2.480	2.560	2.350	415
2023-03-20	2.420	2.470	2.420	2.470	2.267	475
2023-03-17	2.380	2.490	2.380	2.400	2.203	3,748
2023-03-16	2.500	2.530	2.420	2.420	2.221	3,350
2023-03-15	2.460	2.490	2.420	2.490	2.285	2,845
2023-03-14	2.540	2.540	2.520	2.520	2.313	1,365
2023-03-13	2.440	2.490	2.380	2.450	2.249	3,946
2023-03-10	2.510	2.560	2.510	2.510	2.304	4,246
2023-03-09	2.500	2.590	2.500	2.560	2.350	1,320
2023-03-08	2.590	2.590	2.510	2.570	2.359	2,149
2023-03-07	2.520	2.600	2.460	2.600	2.386	8,875
2023-03-06	2.500	2.580	2.490	2.580	2.368	4,941

← NewerPage 15 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.