Lavipharm S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.900	0.900	0.880	0.882	0.848	56,899
2024-02-14	0.866	0.888	0.866	0.884	0.850	321,194
2024-02-13	0.896	0.900	0.868	0.882	0.848	174,559
2024-02-12	0.908	0.916	0.884	0.896	0.862	125,589
2024-02-09	0.910	0.934	0.908	0.908	0.873	391,683
2024-02-08	0.860	0.902	0.860	0.902	0.868	440,493
2024-02-07	0.890	0.896	0.860	0.870	0.837	333,494
2024-02-06	0.904	0.904	0.878	0.886	0.852	106,557
2024-02-05	0.890	0.908	0.870	0.882	0.848	267,721
2024-02-02	0.876	0.894	0.874	0.874	0.841	152,016
2024-02-01	0.896	0.910	0.862	0.870	0.837	361,260
2024-01-31	0.914	0.918	0.886	0.896	0.862	234,338
2024-01-30	0.910	0.914	0.880	0.894	0.860	154,240
2024-01-29	0.900	0.930	0.894	0.900	0.866	408,793
2024-01-26	0.840	0.898	0.840	0.898	0.864	480,435
2024-01-25	0.852	0.858	0.828	0.840	0.808	171,398
2024-01-24	0.792	0.850	0.792	0.850	0.818	583,721
2024-01-23	0.796	0.796	0.760	0.792	0.762	208,506
2024-01-22	0.776	0.792	0.776	0.782	0.752	73,372
2024-01-19	0.780	0.794	0.776	0.776	0.746	84,224
2024-01-18	0.770	0.792	0.770	0.780	0.750	78,511
2024-01-17	0.780	0.792	0.772	0.774	0.745	157,632
2024-01-16	0.814	0.814	0.784	0.790	0.760	90,580
2024-01-15	0.800	0.810	0.792	0.808	0.777	60,616
2024-01-12	0.810	0.812	0.790	0.800	0.770	185,286
2024-01-11	0.830	0.836	0.800	0.810	0.779	183,097
2024-01-10	0.830	0.830	0.820	0.824	0.793	223,187
2024-01-09	0.802	0.840	0.802	0.830	0.798	509,109
2024-01-08	0.800	0.806	0.788	0.802	0.771	169,915
2024-01-05	0.808	0.808	0.780	0.788	0.758	97,158
2024-01-04	0.780	0.804	0.774	0.800	0.770	169,163
2024-01-03	0.802	0.802	0.780	0.780	0.750	141,141
2024-01-02	0.810	0.814	0.780	0.796	0.766	126,813
2023-12-29	0.774	0.796	0.774	0.796	0.766	210,506
2023-12-28	0.790	0.790	0.780	0.782	0.752	45,517
2023-12-27	0.792	0.808	0.790	0.790	0.760	114,240
2023-12-22	0.780	0.792	0.764	0.792	0.762	189,456
2023-12-21	0.790	0.798	0.774	0.774	0.745	252,987
2023-12-20	0.830	0.830	0.792	0.800	0.770	340,889
2023-12-19	0.824	0.832	0.804	0.828	0.796	125,835
2023-12-18	0.830	0.830	0.802	0.824	0.793	301,649
2023-12-15	0.820	0.828	0.802	0.820	0.789	608,503
2023-12-14	0.780	0.822	0.778	0.822	0.791	767,093
2023-12-13	0.766	0.778	0.762	0.778	0.748	770,472
2023-12-12	0.766	0.768	0.748	0.754	0.725	340,480
2023-12-11	0.768	0.774	0.758	0.768	0.739	358,564
2023-12-08	0.768	0.778	0.742	0.742	0.714	842,240
2023-12-07	0.716	0.768	0.716	0.760	0.731	3,353,705
2023-12-06	0.730	0.738	0.708	0.714	0.687	367,950
2023-12-05	0.722	0.730	0.710	0.720	0.693	214,627
2023-12-04	0.712	0.732	0.712	0.724	0.696	409,266
2023-12-01	0.740	0.740	0.710	0.712	0.685	350,981
2023-11-30	0.730	0.748	0.722	0.724	0.696	1,146,473
2023-11-29	0.696	0.726	0.682	0.722	0.694	781,875
2023-11-28	0.700	0.702	0.678	0.686	0.660	135,584
2023-11-27	0.704	0.704	0.690	0.696	0.669	63,517
2023-11-24	0.698	0.698	0.680	0.696	0.669	113,830
2023-11-23	0.690	0.704	0.680	0.698	0.671	169,206
2023-11-22	0.666	0.700	0.662	0.690	0.664	456,342
2023-11-21	0.690	0.690	0.670	0.670	0.644	135,883

← NewerPage 12 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.