Loulis Mills S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	2.020	2.050	2.010	2.030	1.809	612
2022-06-16	2.020	2.020	2.000	2.010	1.791	815
2022-06-15	2.030	2.030	2.030	2.030	1.809	0
2022-06-14	2.030	2.030	1.960	2.030	1.809	3,840
2022-06-10	2.070	2.070	2.000	2.000	1.782	14,935
2022-06-09	2.190	2.240	2.110	2.120	1.889	1,130
2022-06-08	2.120	2.140	2.090	2.140	1.907	2,597
2022-06-07	2.200	2.200	2.200	2.200	1.960	0
2022-06-06	2.200	2.200	2.200	2.200	1.960	0
2022-06-03	2.200	2.200	2.200	2.200	1.960	0
2022-06-02	2.150	2.240	2.150	2.200	1.960	1,290
2022-06-01	2.230	2.230	2.230	2.230	1.987	10
2022-05-31	2.210	2.210	2.210	2.210	1.969	0
2022-05-30	2.200	2.210	2.200	2.210	1.969	1,100
2022-05-27	2.240	2.240	2.180	2.210	1.969	652
2022-05-26	2.220	2.230	2.220	2.220	1.978	278
2022-05-25	2.240	2.240	2.220	2.220	1.978	105
2022-05-24	2.060	2.220	2.060	2.220	1.978	14
2022-05-23	2.210	2.210	2.210	2.210	1.969	2
2022-05-20	2.180	2.190	2.180	2.190	1.951	222
2022-05-19	2.120	2.120	2.080	2.120	1.889	1,050
2022-05-18	2.110	2.110	2.100	2.110	1.880	401
2022-05-17	2.120	2.120	2.100	2.110	1.880	400
2022-05-16	2.100	2.100	2.100	2.100	1.871	1,000
2022-05-13	2.100	2.180	2.100	2.110	1.880	3,744
2022-05-12	2.120	2.120	2.120	2.120	1.889	2,137
2022-05-11	2.140	2.140	2.110	2.120	1.889	1,551
2022-05-10	2.180	2.180	2.090	2.100	1.871	4,520
2022-05-09	2.100	2.200	2.100	2.200	1.960	1,439
2022-05-06	2.160	2.180	2.100	2.180	1.942	6,666
2022-05-05	2.290	2.290	2.200	2.200	1.960	6,111
2022-05-04	2.300	2.300	2.300	2.300	2.049	2
2022-05-03	2.310	2.320	2.280	2.300	2.049	2,940
2022-04-29	2.310	2.380	2.300	2.360	2.103	4,256
2022-04-28	2.350	2.350	2.310	2.310	2.058	174
2022-04-27	2.310	2.320	2.280	2.280	2.031	2,312
2022-04-26	2.390	2.400	2.390	2.400	2.138	876
2022-04-21	2.370	2.400	2.370	2.400	2.138	7,280
2022-04-20	2.430	2.430	2.340	2.380	2.120	500
2022-04-19	2.340	2.340	2.310	2.330	2.076	2,900
2022-04-14	2.360	2.440	2.350	2.360	2.103	730
2022-04-13	2.350	2.350	2.350	2.350	2.094	300
2022-04-12	2.300	2.390	2.300	2.360	2.103	3,380
2022-04-11	2.410	2.450	2.410	2.430	2.165	1,355
2022-04-08	2.420	2.420	2.420	2.420	2.156	0
2022-04-07	2.420	2.420	2.420	2.420	2.156	1,179
2022-04-06	2.400	2.400	2.330	2.360	2.103	4,599
2022-04-05	2.470	2.470	2.360	2.360	2.103	750
2022-04-04	2.500	2.500	2.400	2.460	2.192	196
2022-04-01	2.420	2.470	2.420	2.440	2.174	450
2022-03-31	2.400	2.400	2.400	2.400	2.138	350
2022-03-30	2.360	2.460	2.360	2.440	2.174	175
2022-03-29	2.280	2.480	2.260	2.480	2.210	1,705
2022-03-28	2.300	2.460	2.280	2.460	2.192	3,550
2022-03-24	2.340	2.340	2.340	2.340	2.085	1
2022-03-23	2.380	2.380	2.380	2.380	2.120	1,500
2022-03-22	2.400	2.400	2.360	2.380	2.120	1,000
2022-03-21	2.300	2.440	2.300	2.400	2.138	500
2022-03-18	2.400	2.400	2.400	2.400	2.138	0
2022-03-17	2.360	2.400	2.340	2.400	2.138	2,175

← NewerPage 19 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.