Lavipharm S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	0.980	0.983	0.950	0.980	0.943	131,917
2024-05-20	0.990	1.010	0.961	0.962	0.925	240,666
2024-05-17	0.980	0.985	0.959	0.978	0.941	219,327
2024-05-16	0.978	0.999	0.955	0.970	0.933	942,837
2024-05-15	0.921	0.960	0.921	0.956	0.920	1,309,419
2024-05-14	0.884	0.907	0.884	0.895	0.861	253,157
2024-05-13	0.870	0.891	0.850	0.890	0.856	312,415
2024-05-10	0.850	0.870	0.840	0.850	0.818	87,588
2024-05-09	0.851	0.867	0.851	0.853	0.820	38,520
2024-05-08	0.870	0.870	0.850	0.860	0.827	68,983
2024-05-02	0.854	0.880	0.839	0.848	0.816	67,163
2024-04-30	0.854	0.856	0.832	0.851	0.819	60,936
2024-04-29	0.860	0.873	0.845	0.854	0.821	22,371
2024-04-26	0.850	0.878	0.850	0.860	0.827	90,175
2024-04-25	0.850	0.864	0.830	0.830	0.798	91,288
2024-04-24	0.860	0.870	0.836	0.846	0.814	125,020
2024-04-23	0.847	0.858	0.840	0.855	0.822	123,376
2024-04-22	0.838	0.849	0.820	0.847	0.815	120,265
2024-04-19	0.791	0.824	0.790	0.817	0.786	182,982
2024-04-18	0.800	0.820	0.791	0.810	0.779	58,103
2024-04-17	0.783	0.800	0.780	0.789	0.759	203,340
2024-04-16	0.810	0.810	0.782	0.783	0.753	346,190
2024-04-15	0.790	0.822	0.790	0.820	0.789	287,888
2024-04-12	0.860	0.870	0.820	0.830	0.798	260,287
2024-04-11	0.860	0.878	0.853	0.860	0.827	39,235
2024-04-10	0.880	0.885	0.852	0.860	0.827	60,169
2024-04-09	0.890	0.900	0.874	0.880	0.846	111,280
2024-04-08	0.875	0.898	0.869	0.890	0.856	38,792
2024-04-05	0.860	0.870	0.826	0.869	0.836	241,386
2024-04-04	0.870	0.884	0.856	0.870	0.837	68,163
2024-04-03	0.850	0.880	0.844	0.870	0.837	114,328
2024-04-02	0.886	0.900	0.843	0.850	0.818	224,623
2024-03-28	0.884	0.902	0.870	0.886	0.852	132,168
2024-03-27	0.890	0.906	0.880	0.884	0.850	65,934
2024-03-26	0.928	0.928	0.890	0.892	0.858	139,029
2024-03-22	0.908	0.936	0.908	0.928	0.893	143,749
2024-03-21	0.920	0.940	0.910	0.918	0.883	269,165
2024-03-20	0.880	0.920	0.880	0.920	0.885	113,717
2024-03-19	0.888	0.900	0.880	0.880	0.846	97,387
2024-03-15	0.918	0.918	0.900	0.910	0.875	39,440
2024-03-14	0.896	0.910	0.886	0.908	0.873	79,937
2024-03-13	0.900	0.920	0.890	0.894	0.860	95,973
2024-03-12	0.920	0.920	0.890	0.900	0.866	84,053
2024-03-11	0.904	0.914	0.892	0.904	0.870	427,239
2024-03-08	0.904	0.924	0.900	0.904	0.870	212,314
2024-03-07	0.904	0.930	0.904	0.908	0.873	117,212
2024-03-06	0.922	0.938	0.910	0.918	0.883	146,301
2024-03-05	0.930	0.946	0.920	0.922	0.887	78,338
2024-03-04	0.940	0.942	0.920	0.922	0.887	98,811
2024-03-01	0.934	0.942	0.922	0.940	0.904	132,212
2024-02-29	0.936	0.940	0.918	0.920	0.885	157,887
2024-02-28	0.936	0.946	0.900	0.930	0.895	251,423
2024-02-27	0.958	0.960	0.932	0.936	0.900	614,704
2024-02-26	0.930	0.960	0.926	0.950	0.914	499,555
2024-02-23	0.930	0.960	0.910	0.926	0.891	1,454,185
2024-02-22	0.888	0.904	0.880	0.886	0.852	105,293
2024-02-21	0.882	0.898	0.870	0.872	0.839	69,558
2024-02-20	0.890	0.904	0.878	0.890	0.856	137,942
2024-02-19	0.898	0.900	0.872	0.890	0.856	106,077
2024-02-16	0.896	0.900	0.874	0.886	0.852	102,243

← NewerPage 11 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.