Loulis Mills S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	2.020	2.100	2.020	2.090	1.918	1,420
2022-12-05	2.040	2.080	2.020	2.080	1.909	495
2022-12-02	2.100	2.100	2.100	2.100	1.927	100
2022-12-01	2.080	2.100	2.050	2.090	1.918	2,632
2022-11-30	2.060	2.120	2.020	2.040	1.872	6,460
2022-11-29	2.100	2.130	2.100	2.100	1.927	56
2022-11-28	2.140	2.140	2.100	2.100	1.927	24
2022-11-25	2.150	2.150	2.070	2.100	1.927	486
2022-11-24	2.100	2.100	2.100	2.100	1.927	0
2022-11-23	2.070	2.100	2.070	2.100	1.927	870
2022-11-22	2.130	2.130	2.130	2.130	1.955	8
2022-11-21	2.160	2.160	2.130	2.130	1.955	10
2022-11-18	2.130	2.130	2.130	2.130	1.955	120
2022-11-17	2.120	2.120	2.040	2.080	1.909	16,626
2022-11-16	2.140	2.140	2.090	2.090	1.918	10,000
2022-11-15	2.200	2.200	2.160	2.160	1.983	550
2022-11-14	2.240	2.240	2.170	2.200	2.019	970
2022-11-11	2.240	2.240	2.240	2.240	2.056	100
2022-11-10	2.180	2.180	2.180	2.180	2.001	210
2022-11-09	2.150	2.250	2.150	2.170	1.992	126
2022-11-08	2.190	2.250	2.190	2.200	2.019	510
2022-11-07	2.120	2.200	2.120	2.200	2.019	907
2022-11-04	2.200	2.280	2.200	2.220	2.038	568
2022-11-03	2.200	2.220	2.200	2.200	2.019	606
2022-11-02	2.210	2.210	2.210	2.210	2.028	0
2022-11-01	2.200	2.210	2.200	2.210	2.028	1,862
2022-10-31	2.200	2.300	2.200	2.290	2.102	70
2022-10-27	2.290	2.290	2.290	2.290	2.102	0
2022-10-26	2.290	2.290	2.290	2.290	2.102	8
2022-10-25	2.300	2.300	2.290	2.290	2.102	115
2022-10-24	2.200	2.290	2.180	2.290	2.102	260
2022-10-21	2.200	2.200	2.180	2.200	2.019	1,002
2022-10-20	2.300	2.300	2.200	2.220	2.038	1,452
2022-10-19	2.300	2.350	2.300	2.340	2.148	2,520
2022-10-18	2.270	2.320	2.270	2.290	2.102	2,501
2022-10-17	2.270	2.270	2.210	2.210	2.028	106
2022-10-14	2.270	2.270	2.210	2.210	2.028	7
2022-10-13	2.240	2.240	2.200	2.210	2.028	23
2022-10-12	2.280	2.280	2.210	2.210	2.028	36
2022-10-11	2.210	2.210	2.210	2.210	2.028	0
2022-10-10	2.250	2.250	2.150	2.210	2.028	437
2022-10-07	2.250	2.250	2.250	2.250	2.065	0
2022-10-06	2.170	2.250	2.170	2.250	2.065	350
2022-10-05	2.350	2.350	2.250	2.280	2.093	1,780
2022-10-04	2.300	2.340	2.250	2.310	2.120	6,700
2022-10-03	2.260	2.260	2.260	2.260	2.074	500
2022-09-30	2.250	2.250	2.230	2.250	2.065	5,100
2022-09-29	2.140	2.250	2.080	2.250	2.065	4,135
2022-09-28	2.280	2.280	2.280	2.280	2.093	28
2022-09-27	2.280	2.280	2.280	2.280	2.093	100
2022-09-26	2.340	2.340	2.280	2.290	2.102	2,178
2022-09-23	2.140	2.270	2.140	2.180	2.001	1,082
2022-09-22	2.180	2.200	2.160	2.180	2.001	1,550
2022-09-21	2.240	2.250	2.150	2.220	2.038	5,575
2022-09-20	2.260	2.330	2.260	2.300	2.111	300
2022-09-19	2.300	2.300	2.300	2.300	2.111	5
2022-09-16	2.250	2.250	2.250	2.250	2.065	0
2022-09-15	2.200	2.260	2.130	2.250	2.065	7,939
2022-09-14	2.190	2.190	2.190	2.190	2.010	0
2022-09-13	2.190	2.190	2.190	2.190	2.010	300

← NewerPage 17 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.