Loulis Mills S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 3.680 | 3.710 | 3.600 | 3.710 | 3.710 | 3,703 |
| 2025-08-01 | 3.730 | 3.730 | 3.670 | 3.680 | 3.680 | 3,789 |
| 2025-07-31 | 3.710 | 3.720 | 3.710 | 3.720 | 3.720 | 3,300 |
| 2025-07-30 | 3.710 | 3.710 | 3.700 | 3.710 | 3.710 | 241 |
| 2025-07-29 | 3.630 | 3.720 | 3.630 | 3.700 | 3.700 | 3,741 |
| 2025-07-28 | 3.730 | 3.730 | 3.690 | 3.720 | 3.720 | 5,650 |
| 2025-07-25 | 3.730 | 3.730 | 3.670 | 3.710 | 3.710 | 2,973 |
| 2025-07-24 | 3.720 | 3.750 | 3.670 | 3.710 | 3.710 | 2,030 |
| 2025-07-23 | 3.740 | 3.750 | 3.610 | 3.700 | 3.700 | 16,364 |
| 2025-07-22 | 3.800 | 3.800 | 3.700 | 3.740 | 3.740 | 4,602 |
| 2025-07-21 | 3.780 | 3.790 | 3.720 | 3.790 | 3.790 | 6,475 |
| 2025-07-18 | 3.770 | 3.800 | 3.770 | 3.770 | 3.770 | 5,215 |
| 2025-07-17 | 3.770 | 3.770 | 3.730 | 3.770 | 3.770 | 2,586 |
| 2025-07-16 | 3.770 | 3.790 | 3.680 | 3.770 | 3.770 | 5,283 |
| 2025-07-15 | 3.720 | 3.810 | 3.700 | 3.810 | 3.810 | 11,653 |
| 2025-07-14 | 3.740 | 3.790 | 3.670 | 3.790 | 3.790 | 2,221 |
| 2025-07-11 | 3.700 | 3.740 | 3.680 | 3.740 | 3.740 | 4,295 |
| 2025-07-10 | 3.830 | 3.830 | 3.710 | 3.740 | 3.740 | 6,447 |
| 2025-07-09 | 3.800 | 3.840 | 3.710 | 3.820 | 3.820 | 12,277 |
| 2025-07-08 | 3.800 | 3.800 | 3.720 | 3.780 | 3.780 | 8,688 |
| 2025-07-07 | 3.740 | 3.770 | 3.700 | 3.760 | 3.760 | 7,797 |
| 2025-07-04 | 3.670 | 3.790 | 3.670 | 3.710 | 3.710 | 9,035 |
| 2025-07-03 | 3.670 | 3.670 | 3.660 | 3.670 | 3.670 | 2,048 |
| 2025-07-02 | 3.670 | 3.670 | 3.630 | 3.630 | 3.630 | 19,674 |
| 2025-07-01 | 3.580 | 3.650 | 3.510 | 3.650 | 3.650 | 10,684 |
| 2025-06-30 | 3.550 | 3.570 | 3.510 | 3.510 | 3.510 | 1,361 |
| 2025-06-27 | 3.550 | 3.550 | 3.500 | 3.550 | 3.550 | 5,250 |
| 2025-06-26 | 3.510 | 3.550 | 3.500 | 3.540 | 3.540 | 13,217 |
| 2025-06-25 | 3.490 | 3.510 | 3.450 | 3.500 | 3.500 | 8,521 |
| 2025-06-24 | 3.480 | 3.520 | 3.420 | 3.430 | 3.430 | 10,625 |
| 2025-06-23 | 3.250 | 3.450 | 3.250 | 3.450 | 3.450 | 13,695 |
| 2025-06-20 | 3.300 | 3.350 | 3.280 | 3.330 | 3.330 | 13,406 |
| 2025-06-19 | 3.350 | 3.350 | 3.280 | 3.300 | 3.300 | 4,496 |
| 2025-06-18 | 3.400 | 3.470 | 3.300 | 3.340 | 3.340 | 9,757 |
| 2025-06-17 | 3.450 | 3.450 | 3.350 | 3.400 | 3.400 | 4,486 |
| 2025-06-16 | 3.420 | 3.450 | 3.380 | 3.450 | 3.450 | 5,301 |
| 2025-06-13 | 3.490 | 3.490 | 3.400 | 3.450 | 3.450 | 13,030 |
| 2025-06-12 | 3.550 | 3.570 | 3.500 | 3.520 | 3.520 | 2,549 |
| 2025-06-11 | 3.500 | 3.550 | 3.460 | 3.550 | 3.550 | 4,929 |
| 2025-06-10 | 3.510 | 3.540 | 3.490 | 3.510 | 3.510 | 1,314 |
| 2025-06-06 | 3.600 | 3.600 | 3.470 | 3.490 | 3.490 | 11,052 |
| 2025-06-05 | 3.590 | 3.600 | 3.520 | 3.570 | 3.570 | 2,961 |
| 2025-06-04 | 3.670 | 3.670 | 3.550 | 3.590 | 3.590 | 3,292 |
| 2025-06-03 | 3.670 | 3.670 | 3.530 | 3.590 | 3.590 | 2,654 |
| 2025-06-02 | 3.670 | 3.670 | 3.580 | 3.590 | 3.590 | 10,920 |
| 2025-05-30 | 3.720 | 3.720 | 3.610 | 3.670 | 3.670 | 12,309 |
| 2025-05-29 | 3.740 | 3.770 | 3.650 | 3.700 | 3.700 | 11,786 |
| 2025-05-28 | 3.790 | 3.800 | 3.650 | 3.740 | 3.740 | 23,225 |
| 2025-05-27 | 3.820 | 3.830 | 3.730 | 3.770 | 3.770 | 6,600 |
| 2025-05-26 | 3.740 | 3.800 | 3.710 | 3.790 | 3.790 | 13,639 |
| 2025-05-23 | 4.020 | 4.040 | 3.880 | 3.960 | 3.660 | 53,466 |
| 2025-05-22 | 3.840 | 4.040 | 3.840 | 4.000 | 3.697 | 47,534 |
| 2025-05-21 | 3.970 | 3.970 | 3.870 | 3.910 | 3.614 | 22,020 |
| 2025-05-20 | 4.000 | 4.000 | 3.910 | 3.960 | 3.660 | 17,038 |
| 2025-05-19 | 3.980 | 3.990 | 3.950 | 3.990 | 3.688 | 11,983 |
| 2025-05-16 | 3.950 | 3.980 | 3.900 | 3.970 | 3.970 | 7,738 |
| 2025-05-15 | 3.700 | 3.900 | 3.700 | 3.900 | 3.900 | 26,882 |
| 2025-05-14 | 3.680 | 3.740 | 3.600 | 3.730 | 3.730 | 21,552 |
| 2025-05-13 | 3.640 | 3.670 | 3.600 | 3.670 | 3.670 | 7,300 |
| 2025-05-12 | 3.580 | 3.660 | 3.540 | 3.620 | 3.620 | 18,195 |
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.