Loulis Mills S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	2.340	2.380	2.340	2.360	2.103	1,267
2022-03-15	2.280	2.360	2.280	2.300	2.049	1,450
2022-03-14	2.260	2.260	2.260	2.260	2.014	0
2022-03-11	2.260	2.300	2.260	2.260	2.014	650
2022-03-10	2.280	2.280	2.240	2.260	2.014	1,150
2022-03-09	2.300	2.320	2.240	2.320	2.067	4,292
2022-03-08	2.200	2.300	2.160	2.220	1.978	3,461
2022-03-04	2.380	2.380	2.260	2.260	2.014	1,860
2022-03-03	2.340	2.400	2.320	2.320	2.067	5,014
2022-03-02	2.400	2.400	2.300	2.320	2.067	6,250
2022-03-01	2.420	2.420	2.340	2.380	2.120	10,000
2022-02-28	2.420	2.500	2.420	2.440	2.174	4,930
2022-02-25	2.480	2.580	2.480	2.560	2.281	3,055
2022-02-24	2.420	2.460	2.400	2.460	2.192	21,830
2022-02-23	2.560	2.560	2.500	2.540	2.263	6,925
2022-02-22	2.500	2.560	2.500	2.560	2.281	7,216
2022-02-21	2.560	2.600	2.560	2.600	2.316	1,482
2022-02-18	2.600	2.620	2.560	2.580	2.299	3,979
2022-02-17	2.700	2.700	2.600	2.600	2.316	3,561
2022-02-16	2.660	2.700	2.640	2.640	2.352	8,481
2022-02-15	2.620	2.680	2.620	2.640	2.352	12,698
2022-02-14	2.580	2.580	2.540	2.580	2.299	8,552
2022-02-11	2.640	2.640	2.580	2.580	2.299	5,463
2022-02-10	2.640	2.700	2.600	2.640	2.352	31,412
2022-02-09	2.560	2.600	2.520	2.600	2.316	34,222
2022-02-08	2.420	2.520	2.380	2.500	2.227	26,649
2022-02-07	2.340	2.480	2.340	2.400	2.138	10,180
2022-02-04	2.420	2.460	2.400	2.400	2.138	3,152
2022-02-03	2.400	2.400	2.340	2.380	2.120	2,700
2022-02-02	2.380	2.460	2.340	2.400	2.138	5,048
2022-02-01	2.340	2.420	2.320	2.420	2.156	2,339
2022-01-31	2.440	2.440	2.400	2.440	2.174	300
2022-01-28	2.400	2.400	2.400	2.400	2.138	0
2022-01-27	2.480	2.480	2.400	2.400	2.138	1,331
2022-01-26	2.420	2.460	2.400	2.400	2.138	600
2022-01-25	2.500	2.500	2.500	2.500	2.227	8
2022-01-24	2.500	2.520	2.400	2.460	2.192	2,421
2022-01-21	2.480	2.480	2.420	2.480	2.210	1,667
2022-01-20	2.420	2.500	2.420	2.500	2.227	1,202
2022-01-19	2.460	2.500	2.460	2.500	2.227	895
2022-01-18	2.500	2.500	2.460	2.480	2.210	1,750
2022-01-17	2.420	2.540	2.420	2.520	2.245	1,252
2022-01-14	2.500	2.500	2.500	2.500	2.227	200
2022-01-13	2.520	2.520	2.480	2.500	2.227	900
2022-01-12	2.500	2.540	2.460	2.500	2.227	2,512
2022-01-11	2.440	2.480	2.440	2.480	2.210	4,537
2022-01-10	2.460	2.540	2.460	2.500	2.227	2,803
2022-01-07	2.400	2.420	2.400	2.420	2.156	405
2022-01-05	2.400	2.400	2.400	2.400	2.138	2,573
2022-01-04	2.380	2.400	2.380	2.380	2.120	1,308
2022-01-03	2.360	2.360	2.360	2.360	2.103	505
2021-12-31	2.320	2.320	2.320	2.320	2.067	250
2021-12-30	2.300	2.340	2.300	2.340	2.085	938
2021-12-29	2.340	2.360	2.280	2.320	2.067	3,350
2021-12-28	2.340	2.340	2.340	2.340	2.085	100
2021-12-27	2.340	2.340	2.340	2.340	2.085	0
2021-12-23	2.280	2.340	2.260	2.340	2.085	1,006
2021-12-22	2.340	2.340	2.280	2.300	2.049	1,446
2021-12-21	2.300	2.340	2.280	2.300	2.049	3,194
2021-12-20	2.360	2.360	2.360	2.360	2.103	1

← NewerPage 20 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.