Loulis Mills S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	2.160	2.200	2.160	2.200	2.019	9,543
2022-09-09	2.100	2.120	2.100	2.120	1.946	350
2022-09-08	2.120	2.120	2.120	2.120	1.946	0
2022-09-07	2.120	2.120	2.120	2.120	1.946	12
2022-09-06	2.100	2.100	2.100	2.100	1.927	20
2022-09-05	2.100	2.100	2.100	2.100	1.927	1,476
2022-09-02	2.100	2.160	2.100	2.160	1.983	517
2022-09-01	2.100	2.120	2.100	2.100	1.927	905
2022-08-31	2.120	2.140	2.120	2.140	1.964	3,835
2022-08-30	2.120	2.120	2.120	2.120	1.946	3,050
2022-08-29	2.140	2.140	2.100	2.100	1.927	2,150
2022-08-26	2.200	2.200	2.200	2.200	2.019	55
2022-08-25	2.120	2.190	2.120	2.190	2.010	175
2022-08-24	2.200	2.210	2.200	2.200	2.019	13,120
2022-08-23	2.200	2.200	2.200	2.200	2.019	2,656
2022-08-22	2.190	2.190	2.190	2.190	2.010	20
2022-08-19	2.190	2.190	2.190	2.190	2.010	560
2022-08-18	2.250	2.250	2.190	2.190	2.010	400
2022-08-17	2.200	2.270	2.190	2.190	2.010	2,633
2022-08-16	2.220	2.220	2.220	2.220	2.038	20
2022-08-12	2.200	2.200	2.200	2.200	2.019	0
2022-08-11	2.200	2.250	2.180	2.200	2.019	1,800
2022-08-10	2.200	2.200	2.190	2.200	2.019	570
2022-08-09	2.200	2.200	2.200	2.200	2.019	7,413
2022-08-08	2.230	2.230	2.220	2.220	2.038	490
2022-08-05	2.200	2.200	2.140	2.190	2.010	3,178
2022-08-04	2.180	2.240	2.180	2.240	2.056	3,270
2022-08-03	2.180	2.180	2.180	2.180	2.001	0
2022-08-02	2.180	2.180	2.180	2.180	2.001	500
2022-08-01	2.160	2.180	2.160	2.180	2.001	206
2022-07-29	2.100	2.100	2.100	2.100	1.927	67
2022-07-28	2.100	2.100	2.100	2.100	1.927	10
2022-07-27	2.090	2.100	2.090	2.100	1.927	395
2022-07-26	2.080	2.150	2.080	2.100	1.927	1,095
2022-07-25	2.100	2.100	2.100	2.100	1.927	0
2022-07-22	2.020	2.140	1.990	2.100	1.927	3,976
2022-07-21	2.050	2.130	2.030	2.070	1.900	1,956
2022-07-20	2.070	2.070	2.070	2.070	1.900	700
2022-07-19	2.100	2.100	2.020	2.020	1.854	1,801
2022-07-18	2.100	2.100	2.030	2.060	1.891	687
2022-07-15	2.000	2.090	2.000	2.090	1.918	1,153
2022-07-14	2.070	2.070	2.070	2.070	1.900	0
2022-07-13	2.030	2.080	2.020	2.070	1.900	3,345
2022-07-12	2.010	2.010	2.010	2.010	1.845	0
2022-07-11	2.010	2.010	2.010	2.010	1.845	0
2022-07-08	2.010	2.010	2.010	2.010	1.845	120
2022-07-07	2.000	2.030	2.000	2.010	1.845	271
2022-07-06	2.030	2.030	2.030	2.030	1.863	1,500
2022-07-05	2.030	2.030	2.030	2.030	1.863	50
2022-07-04	2.090	2.100	2.050	2.050	1.882	1,538
2022-07-01	2.100	2.100	2.100	2.100	1.927	100
2022-06-30	2.100	2.100	2.100	2.100	1.927	0
2022-06-29	2.100	2.100	2.100	2.100	1.927	150
2022-06-28	1.960	2.020	1.960	2.020	1.854	2,991
2022-06-27	2.050	2.050	2.050	2.050	1.882	2,840
2022-06-24	2.100	2.100	2.010	2.050	1.826	299
2022-06-23	2.040	2.100	2.040	2.090	1.862	3,200
2022-06-22	2.030	2.050	2.030	2.030	1.809	657
2022-06-21	1.970	2.050	1.970	2.030	1.809	3,917
2022-06-20	1.980	2.040	1.960	2.030	1.809	4,000

← NewerPage 18 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.