Loulis Mills S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.540 | 3.560 | 3.500 | 3.560 | 3.560 | 3,700 |
| 2025-05-08 | 3.580 | 3.580 | 3.480 | 3.520 | 3.520 | 5,430 |
| 2025-05-07 | 3.570 | 3.570 | 3.500 | 3.520 | 3.520 | 10,406 |
| 2025-05-06 | 3.580 | 3.580 | 3.520 | 3.520 | 3.520 | 6,510 |
| 2025-05-05 | 3.570 | 3.610 | 3.530 | 3.580 | 3.580 | 7,191 |
| 2025-05-02 | 3.540 | 3.600 | 3.480 | 3.560 | 3.560 | 31,431 |
| 2025-04-30 | 3.530 | 3.640 | 3.460 | 3.500 | 3.500 | 60,763 |
| 2025-04-29 | 3.400 | 3.540 | 3.400 | 3.480 | 3.480 | 53,601 |
| 2025-04-28 | 3.160 | 3.170 | 3.070 | 3.140 | 3.140 | 4,181 |
| 2025-04-25 | 3.170 | 3.170 | 3.100 | 3.140 | 3.140 | 1,112 |
| 2025-04-24 | 3.130 | 3.190 | 3.090 | 3.130 | 3.130 | 2,133 |
| 2025-04-23 | 3.130 | 3.140 | 3.030 | 3.130 | 3.130 | 6,298 |
| 2025-04-22 | 3.090 | 3.100 | 3.000 | 3.060 | 3.060 | 2,226 |
| 2025-04-17 | 3.120 | 3.130 | 3.010 | 3.020 | 3.020 | 3,561 |
| 2025-04-16 | 3.070 | 3.130 | 3.000 | 3.070 | 3.070 | 6,525 |
| 2025-04-15 | 3.120 | 3.140 | 3.000 | 3.060 | 3.060 | 1,541 |
| 2025-04-14 | 2.990 | 3.100 | 2.980 | 3.080 | 3.080 | 1,672 |
| 2025-04-11 | 3.060 | 3.060 | 2.970 | 3.010 | 3.010 | 2,450 |
| 2025-04-10 | 3.090 | 3.090 | 3.000 | 3.030 | 3.030 | 6,783 |
| 2025-04-09 | 2.890 | 2.960 | 2.860 | 2.940 | 2.940 | 12,548 |
| 2025-04-08 | 2.850 | 3.010 | 2.850 | 3.010 | 3.010 | 8,614 |
| 2025-04-07 | 2.850 | 2.960 | 2.800 | 2.880 | 2.880 | 18,225 |
| 2025-04-04 | 3.130 | 3.170 | 2.960 | 3.050 | 3.050 | 10,514 |
| 2025-04-03 | 3.200 | 3.260 | 3.120 | 3.160 | 3.160 | 10,260 |
| 2025-04-02 | 3.330 | 3.330 | 3.220 | 3.250 | 3.250 | 1,316 |
| 2025-04-01 | 3.300 | 3.320 | 3.260 | 3.290 | 3.290 | 3,815 |
| 2025-03-31 | 3.250 | 3.310 | 3.250 | 3.280 | 3.280 | 6,224 |
| 2025-03-28 | 3.380 | 3.380 | 3.270 | 3.380 | 3.380 | 6,048 |
| 2025-03-27 | 3.370 | 3.370 | 3.250 | 3.330 | 3.330 | 2,310 |
| 2025-03-26 | 3.350 | 3.380 | 3.340 | 3.340 | 3.340 | 1,420 |
| 2025-03-24 | 3.370 | 3.390 | 3.290 | 3.340 | 3.340 | 6,317 |
| 2025-03-21 | 3.350 | 3.400 | 3.300 | 3.330 | 3.330 | 13,050 |
| 2025-03-20 | 3.380 | 3.390 | 3.310 | 3.360 | 3.360 | 1,580 |
| 2025-03-19 | 3.400 | 3.400 | 3.300 | 3.360 | 3.360 | 3,091 |
| 2025-03-18 | 3.390 | 3.390 | 3.300 | 3.370 | 3.370 | 5,390 |
| 2025-03-17 | 3.380 | 3.390 | 3.320 | 3.330 | 3.330 | 4,991 |
| 2025-03-14 | 3.320 | 3.390 | 3.310 | 3.350 | 3.350 | 14,480 |
| 2025-03-13 | 3.290 | 3.320 | 3.260 | 3.310 | 3.310 | 16,140 |
| 2025-03-12 | 3.300 | 3.300 | 3.180 | 3.290 | 3.290 | 29,179 |
| 2025-03-11 | 3.260 | 3.280 | 3.200 | 3.250 | 3.250 | 2,440 |
| 2025-03-10 | 3.280 | 3.300 | 3.220 | 3.250 | 3.250 | 4,073 |
| 2025-03-07 | 3.280 | 3.300 | 3.200 | 3.270 | 3.270 | 8,035 |
| 2025-03-06 | 3.300 | 3.320 | 3.220 | 3.270 | 3.270 | 10,856 |
| 2025-03-05 | 3.250 | 3.340 | 3.250 | 3.300 | 3.300 | 8,705 |
| 2025-03-04 | 3.290 | 3.360 | 3.220 | 3.280 | 3.280 | 5,724 |
| 2025-02-28 | 3.330 | 3.380 | 3.320 | 3.380 | 3.380 | 3,008 |
| 2025-02-27 | 3.350 | 3.370 | 3.270 | 3.350 | 3.350 | 3,119 |
| 2025-02-26 | 3.360 | 3.380 | 3.310 | 3.350 | 3.350 | 2,750 |
| 2025-02-25 | 3.350 | 3.380 | 3.320 | 3.370 | 3.370 | 10,289 |
| 2025-02-24 | 3.370 | 3.400 | 3.330 | 3.330 | 3.330 | 5,020 |
| 2025-02-21 | 3.430 | 3.430 | 3.380 | 3.400 | 3.400 | 7,730 |
| 2025-02-20 | 3.380 | 3.410 | 3.320 | 3.410 | 3.410 | 15,719 |
| 2025-02-19 | 3.370 | 3.370 | 3.320 | 3.350 | 3.350 | 16,218 |
| 2025-02-18 | 3.300 | 3.350 | 3.260 | 3.340 | 3.340 | 21,704 |
| 2025-02-17 | 3.230 | 3.310 | 3.180 | 3.290 | 3.290 | 15,585 |
| 2025-02-14 | 3.220 | 3.230 | 3.180 | 3.220 | 3.220 | 1,463 |
| 2025-02-13 | 3.250 | 3.250 | 3.150 | 3.210 | 3.210 | 3,730 |
| 2025-02-12 | 3.190 | 3.240 | 3.140 | 3.230 | 3.230 | 12,800 |
| 2025-02-11 | 3.190 | 3.200 | 3.130 | 3.180 | 3.180 | 1,474 |
| 2025-02-10 | 3.200 | 3.200 | 3.110 | 3.190 | 3.190 | 5,011 |
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.