Loulis Mills S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	2.550	2.630	2.550	2.620	2.405	1,215
2023-03-02	2.640	2.640	2.640	2.640	2.423	220
2023-03-01	2.580	2.680	2.580	2.660	2.441	1,425
2023-02-28	2.650	2.700	2.590	2.670	2.451	9,940
2023-02-24	2.670	2.680	2.560	2.640	2.423	3,381
2023-02-23	2.590	2.680	2.590	2.670	2.451	11,830
2023-02-22	2.550	2.590	2.510	2.590	2.377	2,080
2023-02-21	2.550	2.630	2.530	2.630	2.414	1,609
2023-02-20	2.590	2.610	2.580	2.610	2.396	4,101
2023-02-17	2.550	2.600	2.530	2.590	2.377	1,689
2023-02-16	2.570	2.600	2.530	2.560	2.350	3,490
2023-02-15	2.630	2.630	2.540	2.600	2.386	3,119
2023-02-14	2.530	2.600	2.520	2.600	2.386	2,470
2023-02-13	2.520	2.640	2.510	2.590	2.377	9,765
2023-02-10	2.570	2.600	2.490	2.600	2.386	15,102
2023-02-09	2.550	2.580	2.490	2.570	2.359	6,498
2023-02-08	2.520	2.580	2.520	2.570	2.359	2,656
2023-02-07	2.560	2.570	2.510	2.560	2.350	3,179
2023-02-06	2.560	2.570	2.500	2.500	2.295	3,476
2023-02-03	2.460	2.560	2.440	2.560	2.350	3,718
2023-02-02	2.440	2.500	2.440	2.500	2.295	530
2023-02-01	2.450	2.500	2.450	2.480	2.276	3,100
2023-01-31	2.450	2.490	2.440	2.460	2.258	1,312
2023-01-30	2.480	2.500	2.480	2.490	2.285	1,600
2023-01-27	2.450	2.500	2.440	2.500	2.295	4,221
2023-01-26	2.400	2.450	2.390	2.410	2.212	3,500
2023-01-25	2.420	2.450	2.410	2.430	2.230	6,460
2023-01-24	2.470	2.520	2.440	2.450	2.249	5,650
2023-01-23	2.490	2.530	2.470	2.510	2.304	9,800
2023-01-20	2.420	2.510	2.400	2.510	2.304	4,300
2023-01-19	2.500	2.500	2.420	2.440	2.239	3,435
2023-01-18	2.490	2.490	2.410	2.490	2.285	13,630
2023-01-17	2.500	2.500	2.490	2.490	2.285	2,376
2023-01-16	2.460	2.520	2.430	2.500	2.295	17,478
2023-01-13	2.500	2.520	2.460	2.460	2.258	6,807
2023-01-12	2.520	2.540	2.460	2.490	2.285	11,865
2023-01-11	2.610	2.610	2.500	2.520	2.313	12,339
2023-01-10	2.670	2.670	2.600	2.600	2.386	6,255
2023-01-09	2.700	2.740	2.650	2.670	2.451	12,516
2023-01-05	2.700	2.750	2.670	2.700	2.478	32,700
2023-01-04	2.710	2.820	2.690	2.690	2.469	124,319
2023-01-03	2.700	2.740	2.640	2.670	2.451	34,707
2023-01-02	2.770	2.770	2.570	2.640	2.423	55,645
2022-12-30	2.460	2.570	2.430	2.570	2.359	35,538
2022-12-29	2.140	2.350	2.140	2.340	2.148	33,091
2022-12-28	2.120	2.200	2.120	2.140	1.964	4,230
2022-12-27	2.210	2.230	2.190	2.200	2.019	9,800
2022-12-23	2.200	2.200	2.130	2.200	2.019	606
2022-12-22	2.220	2.230	2.190	2.190	2.010	340
2022-12-21	2.110	2.190	2.110	2.190	2.010	2,033
2022-12-20	2.140	2.170	2.120	2.170	1.992	515
2022-12-19	2.180	2.190	2.120	2.190	2.010	505
2022-12-16	2.120	2.150	2.090	2.130	1.955	775
2022-12-15	2.180	2.180	2.100	2.160	1.983	1,810
2022-12-14	2.180	2.180	2.180	2.180	2.001	900
2022-12-13	2.190	2.200	2.170	2.200	2.019	2,242
2022-12-12	2.160	2.180	2.120	2.150	1.973	2,610
2022-12-09	2.170	2.170	2.170	2.170	1.992	0
2022-12-08	2.130	2.170	2.130	2.170	1.992	1,959
2022-12-07	2.090	2.120	2.090	2.120	1.946	1,215

← NewerPage 16 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.