Lavipharm S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	0.688	0.702	0.680	0.684	0.658	106,795
2023-11-17	0.668	0.692	0.662	0.688	0.662	271,977
2023-11-16	0.662	0.678	0.662	0.670	0.644	22,801
2023-11-15	0.674	0.690	0.668	0.670	0.644	40,040
2023-11-14	0.664	0.690	0.660	0.680	0.654	78,002
2023-11-13	0.670	0.678	0.652	0.658	0.633	78,262
2023-11-10	0.684	0.688	0.660	0.670	0.644	94,893
2023-11-09	0.708	0.714	0.680	0.682	0.656	301,912
2023-11-08	0.700	0.716	0.698	0.704	0.677	312,588
2023-11-07	0.690	0.704	0.690	0.700	0.673	224,855
2023-11-06	0.688	0.692	0.680	0.680	0.654	142,493
2023-11-03	0.704	0.704	0.676	0.680	0.654	34,427
2023-11-02	0.688	0.708	0.676	0.696	0.669	133,852
2023-11-01	0.690	0.692	0.670	0.688	0.662	115,495
2023-10-31	0.638	0.700	0.638	0.680	0.654	291,705
2023-10-30	0.616	0.628	0.608	0.628	0.604	138,791
2023-10-27	0.610	0.616	0.596	0.606	0.583	117,162
2023-10-26	0.620	0.620	0.600	0.610	0.587	141,627
2023-10-25	0.620	0.622	0.608	0.622	0.598	100,950
2023-10-24	0.606	0.618	0.594	0.616	0.593	40,392
2023-10-23	0.618	0.624	0.590	0.606	0.583	94,926
2023-10-20	0.596	0.610	0.590	0.606	0.583	106,865
2023-10-19	0.600	0.602	0.584	0.602	0.579	25,997
2023-10-18	0.594	0.614	0.592	0.598	0.575	70,833
2023-10-17	0.606	0.628	0.594	0.596	0.573	183,992
2023-10-16	0.592	0.606	0.584	0.600	0.577	73,038
2023-10-13	0.604	0.612	0.594	0.608	0.585	128,971
2023-10-12	0.620	0.644	0.616	0.618	0.594	209,483
2023-10-11	0.626	0.634	0.616	0.616	0.593	85,116
2023-10-10	0.594	0.630	0.594	0.612	0.589	227,784
2023-10-09	0.636	0.636	0.584	0.594	0.571	545,349
2023-10-06	0.650	0.670	0.634	0.636	0.612	209,300
2023-10-05	0.670	0.670	0.654	0.664	0.639	331,459
2023-10-04	0.664	0.670	0.654	0.670	0.644	95,298
2023-10-03	0.684	0.684	0.650	0.668	0.643	167,312
2023-10-02	0.684	0.684	0.674	0.676	0.650	63,658
2023-09-29	0.670	0.674	0.668	0.674	0.648	74,199
2023-09-28	0.678	0.684	0.660	0.672	0.646	210,592
2023-09-27	0.676	0.678	0.650	0.660	0.635	74,718
2023-09-26	0.644	0.670	0.644	0.660	0.635	45,557
2023-09-25	0.698	0.702	0.660	0.660	0.635	337,096
2023-09-22	0.670	0.710	0.670	0.698	0.671	667,182
2023-09-21	0.652	0.668	0.632	0.668	0.643	260,913
2023-09-20	0.668	0.678	0.652	0.652	0.627	252,799
2023-09-19	0.678	0.688	0.662	0.668	0.643	131,277
2023-09-18	0.694	0.696	0.670	0.688	0.662	69,982
2023-09-15	0.696	0.696	0.684	0.694	0.668	45,933
2023-09-14	0.686	0.686	0.666	0.676	0.650	74,148
2023-09-13	0.670	0.680	0.656	0.670	0.644	300,515
2023-09-12	0.680	0.690	0.664	0.680	0.654	80,064
2023-09-11	0.700	0.700	0.670	0.690	0.664	97,712
2023-09-08	0.664	0.700	0.658	0.698	0.671	176,012
2023-09-07	0.688	0.700	0.660	0.664	0.639	211,981
2023-09-06	0.694	0.710	0.692	0.700	0.673	39,827
2023-09-05	0.674	0.720	0.660	0.706	0.679	300,540
2023-09-04	0.686	0.686	0.664	0.664	0.639	127,414
2023-09-01	0.688	0.712	0.686	0.686	0.660	131,266
2023-08-31	0.702	0.704	0.688	0.700	0.673	132,204
2023-08-30	0.716	0.720	0.700	0.710	0.683	83,829
2023-08-29	0.706	0.722	0.706	0.706	0.679	43,309

← NewerPage 13 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.