Loulis Mills S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	2.300	2.360	2.280	2.360	2.103	2,254
2021-12-16	2.360	2.360	2.280	2.360	2.103	2,191
2021-12-15	2.320	2.360	2.280	2.340	2.085	2,702
2021-12-14	2.420	2.420	2.280	2.340	2.085	10,860
2021-12-13	2.440	2.440	2.340	2.400	2.138	1,726
2021-12-10	2.400	2.440	2.400	2.440	2.174	1,423
2021-12-09	2.440	2.440	2.440	2.440	2.174	0
2021-12-08	2.440	2.440	2.440	2.440	2.174	100
2021-12-07	2.420	2.500	2.380	2.460	2.192	9,128
2021-12-06	2.420	2.420	2.420	2.420	2.156	100
2021-12-03	2.400	2.440	2.380	2.440	2.174	1,875
2021-12-02	2.400	2.460	2.400	2.460	2.192	2,922
2021-12-01	2.480	2.480	2.480	2.480	2.210	3
2021-11-30	2.420	2.440	2.420	2.440	2.174	1,011
2021-11-29	2.460	2.500	2.400	2.460	2.192	2,666
2021-11-26	2.520	2.520	2.400	2.400	2.138	4,388
2021-11-25	2.520	2.520	2.460	2.500	2.227	987
2021-11-24	2.480	2.520	2.480	2.500	2.227	1,607
2021-11-23	2.500	2.500	2.460	2.500	2.227	5,107
2021-11-22	2.560	2.560	2.460	2.520	2.245	2,559
2021-11-19	2.520	2.540	2.500	2.540	2.263	4,957
2021-11-18	2.580	2.580	2.520	2.580	2.299	97
2021-11-17	2.580	2.600	2.520	2.600	2.316	1,105
2021-11-16	2.600	2.600	2.600	2.600	2.316	101
2021-11-15	2.560	2.620	2.500	2.580	2.299	3,823
2021-11-12	2.560	2.560	2.560	2.560	2.281	0
2021-11-11	2.520	2.560	2.500	2.560	2.281	1,683
2021-11-10	2.500	2.560	2.480	2.560	2.281	7,434
2021-11-09	2.580	2.580	2.580	2.580	2.299	120
2021-11-08	2.580	2.580	2.500	2.580	2.299	5,255
2021-11-05	2.500	2.540	2.500	2.540	2.263	1,771
2021-11-04	2.580	2.580	2.520	2.560	2.281	2,849
2021-11-03	2.480	2.580	2.480	2.580	2.299	1,466
2021-11-02	2.520	2.560	2.500	2.560	2.281	1,561
2021-11-01	2.580	2.600	2.580	2.600	2.316	1,000
2021-10-29	2.520	2.560	2.520	2.560	2.281	660
2021-10-27	2.560	2.560	2.540	2.560	2.281	1,054
2021-10-26	2.520	2.520	2.520	2.520	2.245	450
2021-10-25	2.600	2.600	2.600	2.600	2.316	10
2021-10-22	2.520	2.600	2.520	2.540	2.263	700
2021-10-21	2.620	2.640	2.540	2.600	2.316	595
2021-10-20	2.620	2.620	2.600	2.600	2.316	1,001

← NewerPage 21 of 21 · 1,242 trading days

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.