Loulis Mills S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	3.640	3.640	3.640	3.640	3.640	150
2026-07-23	3.630	3.640	3.580	3.640	3.640	1,190
2026-07-22	3.600	3.630	3.590	3.630	3.630	1,915
2026-07-21	3.600	3.730	3.600	3.650	3.650	1,972
2026-07-20	3.640	3.640	3.600	3.640	3.640	1,035
2026-07-17	3.620	3.640	3.600	3.640	3.640	3,330
2026-07-16	3.690	3.690	3.620	3.620	3.620	1,120
2026-07-15	3.660	3.700	3.660	3.700	3.700	1,230
2026-07-14	3.700	3.700	3.630	3.700	3.700	1,188
2026-07-13	3.620	3.700	3.620	3.700	3.700	4,065
2026-07-10	3.620	3.710	3.620	3.710	3.710	4,689
2026-07-09	3.730	3.730	3.620	3.670	3.670	3,620
2026-07-08	3.740	3.740	3.700	3.720	3.720	1,488
2026-07-07	3.720	3.740	3.660	3.720	3.720	1,070
2026-07-06	3.740	3.740	3.640	3.720	3.720	1,612
2026-07-03	3.710	3.720	3.690	3.720	3.720	6,878
2026-07-02	3.610	3.700	3.610	3.690	3.690	11,033
2026-07-01	3.610	3.680	3.610	3.620	3.620	7,856
2026-06-30	3.720	3.720	3.620	3.620	3.620	1,827
2026-06-29	3.710	3.720	3.630	3.700	3.700	2,832
2026-06-26	3.740	3.740	3.620	3.740	3.740	1,560
2026-06-25	3.600	3.700	3.600	3.690	3.690	1,350
2026-06-24	3.640	3.700	3.640	3.690	3.690	6,482
2026-06-23	3.700	3.700	3.600	3.620	3.620	10,057
2026-06-22	3.720	3.720	3.700	3.710	3.710	1,510
2026-06-19	3.740	3.740	3.700	3.730	3.730	1,240
2026-06-18	3.730	3.770	3.690	3.740	3.740	1,094
2026-06-17	3.700	3.710	3.680	3.700	3.700	4,325
2026-06-16	3.710	3.710	3.620	3.680	3.680	1,579
2026-06-15	3.700	3.720	3.680	3.710	3.710	2,264
2026-06-12	3.730	3.730	3.640	3.700	3.700	2,054
2026-06-11	3.670	3.730	3.630	3.690	3.690	810
2026-06-10	3.690	3.690	3.600	3.640	3.640	1,421
2026-06-09	3.660	3.700	3.660	3.670	3.670	2,103
2026-06-08	3.700	3.700	3.600	3.650	3.650	4,099
2026-06-05	3.880	3.890	3.750	3.790	3.610	7,499
2026-06-04	3.890	3.900	3.860	3.880	3.696	3,644
2026-06-03	3.890	3.920	3.850	3.900	3.715	4,030
2026-06-02	3.860	3.860	3.770	3.860	3.676	3,885
2026-05-29	3.830	3.850	3.800	3.850	3.850	7,179
2026-05-28	3.730	3.860	3.730	3.860	3.860	4,639
2026-05-27	3.850	3.860	3.820	3.830	3.830	5,630
2026-05-26	3.780	3.830	3.730	3.830	3.830	5,010
2026-05-25	3.780	3.810	3.740	3.810	3.810	1,515
2026-05-22	3.690	3.740	3.690	3.740	3.740	1,795
2026-05-21	3.800	3.820	3.710	3.710	3.710	1,300
2026-05-20	3.780	3.780	3.700	3.780	3.780	2,410
2026-05-19	3.770	3.780	3.700	3.720	3.720	4,651
2026-05-18	3.780	3.790	3.700	3.730	3.730	1,614
2026-05-15	3.840	3.840	3.700	3.780	3.780	2,350
2026-05-14	3.800	3.800	3.700	3.800	3.800	2,976
2026-05-13	3.790	3.810	3.750	3.780	3.780	1,166
2026-05-12	3.770	3.770	3.650	3.770	3.770	1,410
2026-05-11	3.730	3.770	3.730	3.760	3.760	1,500
2026-05-08	3.760	3.760	3.710	3.730	3.730	3,375
2026-05-07	3.830	3.830	3.670	3.790	3.790	3,077
2026-05-06	3.790	3.850	3.750	3.790	3.790	10,519
2026-05-05	3.700	3.760	3.700	3.760	3.760	1,436
2026-05-04	3.760	3.760	3.670	3.740	3.740	2,424
2026-04-30	3.700	3.760	3.600	3.760	3.760	3,209

← NewerPage 2 of 21 · 1,244 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.