Lavipharm S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	0.820	0.825	0.810	0.825	0.794	38,283
2024-08-13	0.813	0.824	0.796	0.810	0.779	36,840
2024-08-12	0.783	0.814	0.783	0.800	0.770	56,747
2024-08-09	0.821	0.821	0.797	0.797	0.767	52,400
2024-08-08	0.823	0.823	0.796	0.808	0.777	55,787
2024-08-07	0.818	0.824	0.801	0.823	0.792	114,105
2024-08-06	0.800	0.810	0.774	0.800	0.770	203,736
2024-08-05	0.800	0.824	0.760	0.788	0.758	533,487
2024-08-02	0.876	0.876	0.850	0.867	0.834	83,249
2024-08-01	0.881	0.890	0.880	0.881	0.847	43,094
2024-07-31	0.898	0.898	0.881	0.894	0.860	16,193
2024-07-30	0.890	0.892	0.870	0.881	0.847	10,953
2024-07-29	0.880	0.884	0.864	0.884	0.850	31,741
2024-07-26	0.873	0.890	0.873	0.879	0.845	18,732
2024-07-25	0.880	0.895	0.879	0.879	0.845	35,257
2024-07-24	0.900	0.900	0.888	0.888	0.854	17,669
2024-07-23	0.893	0.900	0.892	0.900	0.866	17,512
2024-07-22	0.900	0.910	0.887	0.894	0.860	36,465
2024-07-19	0.900	0.900	0.887	0.900	0.866	19,106
2024-07-18	0.900	0.914	0.900	0.900	0.866	32,149
2024-07-17	0.911	0.919	0.895	0.900	0.866	46,549
2024-07-16	0.920	0.923	0.898	0.923	0.888	62,738
2024-07-15	0.930	0.932	0.902	0.920	0.885	54,607
2024-07-12	0.948	0.955	0.916	0.920	0.885	57,120
2024-07-11	0.915	0.969	0.910	0.948	0.912	300,463
2024-07-10	0.880	0.915	0.867	0.915	0.880	164,939
2024-07-09	0.864	0.878	0.860	0.873	0.840	55,773
2024-07-08	0.862	0.879	0.862	0.869	0.836	10,357
2024-07-05	0.875	0.875	0.862	0.875	0.842	31,944
2024-07-04	0.874	0.874	0.852	0.874	0.841	31,145
2024-07-03	0.862	0.875	0.850	0.859	0.826	29,705
2024-07-02	0.862	0.871	0.846	0.862	0.829	42,000
2024-07-01	0.868	0.868	0.843	0.862	0.829	53,001
2024-06-28	0.845	0.863	0.845	0.846	0.814	20,240
2024-06-27	0.820	0.845	0.819	0.845	0.813	132,879
2024-06-26	0.855	0.860	0.813	0.813	0.782	99,874
2024-06-25	0.850	0.870	0.848	0.855	0.822	200,691
2024-06-21	0.878	0.878	0.842	0.859	0.826	30,487
2024-06-20	0.878	0.878	0.842	0.863	0.830	72,506
2024-06-19	0.865	0.876	0.855	0.860	0.827	26,575
2024-06-18	0.878	0.879	0.857	0.876	0.843	37,964
2024-06-17	0.872	0.880	0.855	0.866	0.833	75,076
2024-06-14	0.892	0.907	0.860	0.890	0.856	214,265
2024-06-13	0.901	0.923	0.892	0.899	0.865	43,982
2024-06-12	0.926	0.926	0.902	0.907	0.872	32,249
2024-06-11	0.930	0.930	0.909	0.919	0.884	32,996
2024-06-10	0.920	0.928	0.900	0.917	0.882	66,242
2024-06-07	0.937	0.940	0.920	0.932	0.896	30,913
2024-06-06	0.907	0.930	0.907	0.920	0.885	48,830
2024-06-05	0.906	0.926	0.900	0.907	0.872	77,154
2024-06-04	0.920	0.920	0.889	0.905	0.870	59,474
2024-06-03	0.917	0.936	0.917	0.920	0.885	70,920
2024-05-31	0.916	0.926	0.905	0.917	0.882	92,522
2024-05-30	0.924	0.935	0.906	0.924	0.889	133,213
2024-05-29	0.959	0.959	0.920	0.921	0.886	146,358
2024-05-28	0.950	0.969	0.940	0.942	0.906	37,181
2024-05-27	0.975	0.975	0.950	0.950	0.914	97,452
2024-05-24	0.964	0.980	0.940	0.979	0.942	159,262
2024-05-23	0.968	0.977	0.942	0.964	0.927	165,114
2024-05-22	0.960	0.977	0.955	0.960	0.923	97,090

← NewerPage 10 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.0200 EUR
2025-07-17	0.0200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.