Loulis Mills S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.740 | 3.740 | 3.640 | 3.740 | 3.740 | 3,454 |
| 2026-04-28 | 3.820 | 3.840 | 3.660 | 3.660 | 3.660 | 11,387 |
| 2026-04-27 | 4.000 | 4.010 | 3.890 | 3.900 | 3.900 | 5,875 |
| 2026-04-24 | 3.950 | 3.970 | 3.880 | 3.970 | 3.970 | 1,676 |
| 2026-04-23 | 3.990 | 4.000 | 3.860 | 3.950 | 3.950 | 2,539 |
| 2026-04-22 | 3.900 | 4.010 | 3.830 | 3.990 | 3.990 | 6,424 |
| 2026-04-21 | 3.960 | 3.970 | 3.900 | 3.920 | 3.920 | 1,470 |
| 2026-04-20 | 3.860 | 3.960 | 3.780 | 3.960 | 3.960 | 6,832 |
| 2026-04-17 | 3.900 | 3.900 | 3.770 | 3.860 | 3.860 | 2,062 |
| 2026-04-16 | 3.900 | 3.930 | 3.850 | 3.860 | 3.860 | 805 |
| 2026-04-15 | 3.800 | 3.880 | 3.730 | 3.880 | 3.880 | 1,133 |
| 2026-04-14 | 3.800 | 3.800 | 3.710 | 3.800 | 3.800 | 5,456 |
| 2026-04-09 | 3.780 | 3.900 | 3.780 | 3.800 | 3.800 | 4,096 |
| 2026-04-08 | 3.700 | 3.780 | 3.700 | 3.750 | 3.750 | 2,966 |
| 2026-04-07 | 3.700 | 3.700 | 3.600 | 3.670 | 3.670 | 1,551 |
| 2026-04-02 | 3.700 | 3.700 | 3.610 | 3.660 | 3.660 | 4,975 |
| 2026-04-01 | 3.670 | 3.680 | 3.640 | 3.650 | 3.650 | 1,550 |
| 2026-03-31 | 3.630 | 3.650 | 3.620 | 3.640 | 3.640 | 230 |
| 2026-03-30 | 3.590 | 3.600 | 3.540 | 3.550 | 3.550 | 4,589 |
| 2026-03-27 | 3.560 | 3.560 | 3.470 | 3.510 | 3.510 | 833 |
| 2026-03-26 | 3.600 | 3.600 | 3.560 | 3.590 | 3.590 | 3,006 |
| 2026-03-24 | 3.510 | 3.600 | 3.420 | 3.590 | 3.590 | 1,979 |
| 2026-03-23 | 3.550 | 3.590 | 3.460 | 3.530 | 3.530 | 4,988 |
| 2026-03-20 | 3.500 | 3.660 | 3.450 | 3.580 | 3.580 | 2,789 |
| 2026-03-19 | 3.630 | 3.630 | 3.550 | 3.550 | 3.550 | 3,523 |
| 2026-03-18 | 3.690 | 3.690 | 3.600 | 3.660 | 3.660 | 2,945 |
| 2026-03-17 | 3.670 | 3.680 | 3.620 | 3.660 | 3.660 | 1,840 |
| 2026-03-16 | 3.630 | 3.670 | 3.630 | 3.640 | 3.640 | 2,210 |
| 2026-03-13 | 3.610 | 3.660 | 3.600 | 3.660 | 3.660 | 1,219 |
| 2026-03-12 | 3.670 | 3.670 | 3.600 | 3.600 | 3.600 | 905 |
| 2026-03-11 | 3.640 | 3.670 | 3.620 | 3.670 | 3.670 | 4,175 |
| 2026-03-10 | 3.680 | 3.690 | 3.600 | 3.670 | 3.670 | 2,529 |
| 2026-03-09 | 3.630 | 3.640 | 3.500 | 3.620 | 3.620 | 5,220 |
| 2026-03-06 | 3.690 | 3.710 | 3.630 | 3.640 | 3.640 | 4,067 |
| 2026-03-05 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 2,080 |
| 2026-03-04 | 3.590 | 3.690 | 3.550 | 3.600 | 3.600 | 15,648 |
| 2026-03-03 | 3.710 | 3.720 | 3.590 | 3.590 | 3.590 | 4,338 |
| 2026-03-02 | 3.780 | 3.780 | 3.720 | 3.750 | 3.750 | 4,827 |
| 2026-02-27 | 3.950 | 3.960 | 3.880 | 3.880 | 3.880 | 5,733 |
| 2026-02-26 | 3.880 | 3.950 | 3.880 | 3.950 | 3.950 | 3,200 |
| 2026-02-25 | 3.850 | 3.950 | 3.850 | 3.950 | 3.950 | 270 |
| 2026-02-24 | 3.980 | 3.980 | 3.850 | 3.900 | 3.900 | 3,861 |
| 2026-02-20 | 4.000 | 4.000 | 3.900 | 3.980 | 3.980 | 1,120 |
| 2026-02-19 | 4.020 | 4.020 | 3.930 | 4.010 | 4.010 | 1,526 |
| 2026-02-18 | 4.040 | 4.040 | 4.000 | 4.030 | 4.030 | 1,750 |
| 2026-02-17 | 4.030 | 4.100 | 3.940 | 4.020 | 4.020 | 10,359 |
| 2026-02-16 | 4.010 | 4.010 | 3.910 | 4.000 | 4.000 | 2,964 |
| 2026-02-13 | 3.970 | 4.000 | 3.970 | 3.980 | 3.980 | 9,000 |
| 2026-02-12 | 4.000 | 4.000 | 3.960 | 4.000 | 4.000 | 4,714 |
| 2026-02-11 | 4.070 | 4.070 | 3.960 | 3.980 | 3.980 | 1,160 |
| 2026-02-10 | 3.910 | 4.030 | 3.910 | 4.000 | 4.000 | 6,186 |
| 2026-02-09 | 3.970 | 3.970 | 3.870 | 3.920 | 3.920 | 5,631 |
| 2026-02-06 | 3.980 | 3.980 | 3.860 | 3.900 | 3.900 | 3,114 |
| 2026-02-05 | 3.980 | 3.980 | 3.920 | 3.970 | 3.970 | 3,977 |
| 2026-02-04 | 3.960 | 3.980 | 3.940 | 3.980 | 3.980 | 10,033 |
| 2026-02-03 | 3.860 | 4.000 | 3.830 | 3.940 | 3.940 | 10,420 |
| 2026-02-02 | 3.830 | 3.860 | 3.770 | 3.860 | 3.860 | 1,384 |
| 2026-01-30 | 3.890 | 3.890 | 3.760 | 3.830 | 3.830 | 10,719 |
| 2026-01-29 | 3.840 | 3.860 | 3.780 | 3.860 | 3.860 | 1,728 |
| 2026-01-28 | 3.880 | 3.880 | 3.800 | 3.820 | 3.820 | 4,609 |
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.