Loulis Mills S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	3.230	3.230	3.140	3.210	3.210	4,310
2025-02-06	3.210	3.210	3.150	3.200	3.200	2,740
2025-02-05	3.200	3.200	3.150	3.180	3.180	4,698
2025-02-04	3.140	3.180	3.120	3.180	3.180	3,181
2025-02-03	3.170	3.180	3.100	3.140	3.140	22,557
2025-01-31	3.290	3.300	3.200	3.230	3.230	12,916
2025-01-30	3.150	3.260	3.140	3.250	3.250	51,456
2025-01-29	3.090	3.140	3.020	3.100	3.100	15,963
2025-01-28	3.050	3.060	3.000	3.060	3.060	10,951
2025-01-27	3.050	3.050	2.930	3.030	3.030	6,900
2025-01-24	3.040	3.050	2.990	3.030	3.030	4,917
2025-01-23	3.040	3.060	3.000	3.040	3.040	7,189
2025-01-22	3.100	3.100	3.020	3.080	3.080	10,908
2025-01-21	3.080	3.100	3.020	3.070	3.070	2,637
2025-01-20	3.030	3.090	3.030	3.050	3.050	5,105
2025-01-17	2.990	3.100	2.980	3.030	3.030	20,806
2025-01-16	2.990	3.020	2.940	2.980	2.980	33,385
2025-01-15	2.970	2.970	2.900	2.950	2.950	1,571
2025-01-14	2.920	2.950	2.880	2.940	2.940	16,165
2025-01-13	2.890	2.910	2.850	2.850	2.850	5,513
2025-01-10	2.920	2.920	2.880	2.910	2.910	6,184
2025-01-09	2.910	2.950	2.870	2.890	2.890	6,881
2025-01-08	2.870	2.900	2.850	2.880	2.880	12,284
2025-01-07	2.780	2.890	2.780	2.880	2.880	24,482
2025-01-03	2.890	2.890	2.800	2.800	2.800	14,294
2025-01-02	2.880	2.880	2.820	2.880	2.880	3,017
2024-12-31	2.840	2.870	2.820	2.870	2.870	3,508
2024-12-30	2.850	2.880	2.800	2.830	2.830	6,009
2024-12-27	2.860	2.860	2.820	2.860	2.860	585
2024-12-23	2.800	2.880	2.800	2.860	2.860	928
2024-12-20	2.870	2.870	2.840	2.860	2.860	1,668
2024-12-19	2.830	2.880	2.820	2.880	2.880	3,909
2024-12-18	2.880	2.880	2.790	2.860	2.860	18,101
2024-12-17	2.860	2.890	2.800	2.860	2.860	11,531
2024-12-16	2.870	2.870	2.780	2.850	2.850	3,097
2024-12-13	2.870	2.870	2.810	2.850	2.850	2,615
2024-12-12	2.880	2.880	2.800	2.860	2.860	4,022
2024-12-11	2.880	2.890	2.810	2.850	2.850	8,323
2024-12-10	2.870	2.900	2.820	2.850	2.850	4,373
2024-12-09	2.850	2.880	2.810	2.880	2.880	8,056
2024-12-06	2.890	2.900	2.830	2.860	2.860	11,579
2024-12-05	2.900	2.900	2.820	2.860	2.860	4,080
2024-12-04	2.830	2.900	2.790	2.870	2.870	18,532
2024-12-03	2.800	2.870	2.760	2.850	2.850	10,779
2024-12-02	2.780	2.830	2.750	2.800	2.800	6,192
2024-11-29	2.710	2.730	2.700	2.730	2.730	1,245
2024-11-28	2.730	2.730	2.700	2.730	2.730	541
2024-11-27	2.680	2.700	2.680	2.700	2.700	579
2024-11-26	2.640	2.730	2.620	2.730	2.730	1,045
2024-11-25	2.730	2.730	2.700	2.700	2.700	460
2024-11-22	2.740	2.740	2.720	2.730	2.730	3,235
2024-11-21	2.700	2.740	2.660	2.740	2.740	32,035
2024-11-20	2.670	2.720	2.670	2.690	2.690	5,186
2024-11-19	2.710	2.710	2.670	2.690	2.690	20,869
2024-11-18	2.710	2.730	2.700	2.730	2.730	1,521
2024-11-15	2.750	2.790	2.720	2.790	2.790	614
2024-11-14	2.790	2.800	2.720	2.790	2.790	576
2024-11-13	2.720	2.770	2.700	2.760	2.760	3,602
2024-11-12	2.740	2.760	2.740	2.760	2.760	815
2024-11-11	2.720	2.720	2.710	2.720	2.720	1,020

← NewerPage 8 of 21 · 1,242 trading daysOlder →

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.