Loulis Mills S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3.880 | 3.880 | 3.800 | 3.820 | 3.820 | 4,609 |
| 2026-01-27 | 3.800 | 3.850 | 3.800 | 3.850 | 3.850 | 2,043 |
| 2026-01-26 | 3.890 | 3.890 | 3.800 | 3.890 | 3.890 | 4,163 |
| 2026-01-23 | 3.850 | 3.890 | 3.850 | 3.890 | 3.890 | 1,875 |
| 2026-01-22 | 3.830 | 3.870 | 3.830 | 3.870 | 3.870 | 6,888 |
| 2026-01-21 | 3.800 | 3.830 | 3.750 | 3.830 | 3.830 | 3,801 |
| 2026-01-20 | 3.890 | 3.890 | 3.800 | 3.800 | 3.800 | 7,827 |
| 2026-01-19 | 3.800 | 3.870 | 3.800 | 3.870 | 3.870 | 7,010 |
| 2026-01-16 | 3.900 | 3.900 | 3.800 | 3.880 | 3.880 | 9,775 |
| 2026-01-15 | 3.900 | 3.900 | 3.870 | 3.890 | 3.890 | 1,212 |
| 2026-01-14 | 3.860 | 3.890 | 3.850 | 3.880 | 3.880 | 4,920 |
| 2026-01-13 | 3.910 | 3.940 | 3.820 | 3.860 | 3.860 | 8,273 |
| 2026-01-12 | 3.980 | 3.980 | 3.880 | 3.930 | 3.930 | 12,603 |
| 2026-01-09 | 3.900 | 3.930 | 3.870 | 3.910 | 3.910 | 1,167 |
| 2026-01-08 | 3.920 | 3.930 | 3.890 | 3.900 | 3.900 | 3,434 |
| 2026-01-07 | 3.830 | 4.000 | 3.800 | 3.900 | 3.900 | 14,518 |
| 2026-01-05 | 3.800 | 3.830 | 3.770 | 3.830 | 3.830 | 2,933 |
| 2026-01-02 | 3.720 | 3.780 | 3.720 | 3.770 | 3.770 | 6,680 |
| 2025-12-31 | 3.780 | 3.780 | 3.720 | 3.740 | 3.740 | 3,142 |
| 2025-12-30 | 3.750 | 3.780 | 3.740 | 3.780 | 3.780 | 7,290 |
| 2025-12-29 | 3.730 | 3.760 | 3.730 | 3.750 | 3.750 | 2,885 |
| 2025-12-23 | 3.750 | 3.750 | 3.700 | 3.740 | 3.740 | 3,781 |
| 2025-12-22 | 3.700 | 3.760 | 3.650 | 3.730 | 3.730 | 6,652 |
| 2025-12-19 | 3.710 | 3.710 | 3.630 | 3.700 | 3.700 | 2,646 |
| 2025-12-18 | 3.730 | 3.730 | 3.680 | 3.700 | 3.700 | 5,883 |
| 2025-12-17 | 3.740 | 3.740 | 3.680 | 3.720 | 3.720 | 4,403 |
| 2025-12-16 | 3.720 | 3.740 | 3.700 | 3.730 | 3.730 | 1,890 |
| 2025-12-15 | 3.710 | 3.710 | 3.670 | 3.710 | 3.710 | 1,108 |
| 2025-12-12 | 3.710 | 3.740 | 3.650 | 3.700 | 3.700 | 1,150 |
| 2025-12-11 | 3.720 | 3.720 | 3.660 | 3.710 | 3.710 | 2,485 |
| 2025-12-10 | 3.720 | 3.720 | 3.620 | 3.690 | 3.690 | 1,332 |
| 2025-12-09 | 3.670 | 3.700 | 3.670 | 3.690 | 3.690 | 590 |
| 2025-12-08 | 3.670 | 3.720 | 3.620 | 3.620 | 3.620 | 3,267 |
| 2025-12-05 | 3.680 | 3.730 | 3.660 | 3.700 | 3.700 | 7,999 |
| 2025-12-04 | 3.670 | 3.720 | 3.650 | 3.700 | 3.700 | 17,530 |
| 2025-12-03 | 3.700 | 3.700 | 3.670 | 3.680 | 3.680 | 6,893 |
| 2025-12-02 | 3.650 | 3.680 | 3.640 | 3.680 | 3.680 | 9,482 |
| 2025-12-01 | 3.670 | 3.670 | 3.630 | 3.650 | 3.650 | 6,296 |
| 2025-11-28 | 3.680 | 3.760 | 3.650 | 3.650 | 3.650 | 10,337 |
| 2025-11-27 | 3.500 | 3.640 | 3.500 | 3.640 | 3.640 | 16,359 |
| 2025-11-26 | 3.400 | 3.550 | 3.400 | 3.510 | 3.510 | 26,349 |
| 2025-11-25 | 3.370 | 3.420 | 3.330 | 3.390 | 3.390 | 7,495 |
| 2025-11-24 | 3.360 | 3.370 | 3.330 | 3.340 | 3.340 | 4,838 |
| 2025-11-21 | 3.350 | 3.390 | 3.310 | 3.350 | 3.350 | 12,791 |
| 2025-11-20 | 3.480 | 3.480 | 3.300 | 3.350 | 3.350 | 23,727 |
| 2025-11-19 | 3.390 | 3.420 | 3.310 | 3.400 | 3.400 | 10,837 |
| 2025-11-18 | 3.440 | 3.440 | 3.300 | 3.390 | 3.390 | 14,590 |
| 2025-11-17 | 3.500 | 3.510 | 3.400 | 3.400 | 3.400 | 21,740 |
| 2025-11-14 | 3.470 | 3.500 | 3.440 | 3.490 | 3.490 | 16,192 |
| 2025-11-13 | 3.490 | 3.490 | 3.400 | 3.460 | 3.460 | 26,812 |
| 2025-11-12 | 3.500 | 3.500 | 3.440 | 3.450 | 3.450 | 6,499 |
| 2025-11-11 | 3.530 | 3.530 | 3.440 | 3.460 | 3.460 | 8,170 |
| 2025-11-10 | 3.420 | 3.500 | 3.400 | 3.460 | 3.460 | 17,565 |
| 2025-11-07 | 3.530 | 3.530 | 3.400 | 3.400 | 3.400 | 4,480 |
| 2025-11-06 | 3.500 | 3.560 | 3.380 | 3.470 | 3.470 | 30,059 |
| 2025-11-05 | 3.500 | 3.520 | 3.410 | 3.480 | 3.480 | 7,805 |
| 2025-11-04 | 3.520 | 3.520 | 3.480 | 3.480 | 3.480 | 4,656 |
| 2025-11-03 | 3.470 | 3.520 | 3.440 | 3.510 | 3.510 | 19,640 |
| 2025-10-31 | 3.530 | 3.530 | 3.430 | 3.470 | 3.470 | 16,155 |
| 2025-10-30 | 3.590 | 3.590 | 3.430 | 3.490 | 3.490 | 9,767 |
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.