Lavipharm S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	0.724	0.730	0.702	0.720	0.693	206,750
2023-08-25	0.712	0.720	0.698	0.720	0.693	155,562
2023-08-24	0.702	0.708	0.700	0.700	0.673	22,847
2023-08-23	0.718	0.718	0.702	0.712	0.685	48,735
2023-08-22	0.714	0.730	0.696	0.714	0.687	332,125
2023-08-21	0.682	0.714	0.682	0.708	0.681	166,052
2023-08-18	0.710	0.710	0.682	0.682	0.656	122,259
2023-08-17	0.694	0.710	0.688	0.708	0.681	129,364
2023-08-16	0.674	0.716	0.670	0.708	0.681	183,201
2023-08-14	0.696	0.698	0.660	0.684	0.658	191,619
2023-08-11	0.706	0.710	0.690	0.696	0.669	213,727
2023-08-10	0.720	0.728	0.702	0.712	0.685	90,196
2023-08-09	0.746	0.746	0.710	0.712	0.685	145,976
2023-08-08	0.740	0.740	0.720	0.732	0.704	98,261
2023-08-07	0.750	0.750	0.716	0.740	0.712	143,618
2023-08-04	0.750	0.766	0.726	0.740	0.712	150,684
2023-08-03	0.712	0.750	0.710	0.750	0.721	169,288
2023-08-02	0.722	0.724	0.684	0.712	0.685	542,827
2023-08-01	0.774	0.774	0.728	0.748	0.719	315,575
2023-07-31	0.770	0.776	0.746	0.770	0.741	154,004
2023-07-28	0.762	0.780	0.740	0.760	0.731	293,774
2023-07-27	0.732	0.762	0.732	0.762	0.733	671,612
2023-07-26	0.690	0.740	0.690	0.730	0.702	535,054
2023-07-25	0.686	0.700	0.680	0.684	0.658	298,306
2023-07-24	0.706	0.716	0.686	0.686	0.660	191,212
2023-07-21	0.716	0.724	0.702	0.706	0.679	133,933
2023-07-20	0.720	0.728	0.700	0.716	0.689	186,643
2023-07-19	0.724	0.730	0.706	0.720	0.693	343,010
2023-07-18	0.706	0.720	0.698	0.714	0.687	502,266
2023-07-17	0.684	0.730	0.680	0.712	0.685	804,656
2023-07-14	0.690	0.698	0.662	0.684	0.658	229,381
2023-07-13	0.688	0.690	0.670	0.690	0.664	205,440
2023-07-12	0.684	0.686	0.670	0.678	0.652	181,853
2023-07-11	0.678	0.684	0.662	0.684	0.658	374,091
2023-07-10	0.652	0.690	0.652	0.670	0.644	642,772
2023-07-07	0.666	0.678	0.650	0.650	0.625	572,344
2023-07-06	0.652	0.684	0.646	0.658	0.633	1,411,057
2023-07-05	0.630	0.660	0.626	0.646	0.621	341,670
2023-07-04	0.604	0.626	0.600	0.626	0.602	184,441
2023-07-03	0.608	0.622	0.602	0.604	0.581	210,553
2023-06-30	0.624	0.630	0.606	0.606	0.583	150,258
2023-06-29	0.630	0.630	0.616	0.622	0.598	186,149
2023-06-28	0.636	0.650	0.610	0.610	0.587	440,588
2023-06-27	0.576	0.626	0.570	0.624	0.600	316,239
2023-06-26	0.618	0.630	0.574	0.576	0.554	444,538
2023-06-23	0.610	0.626	0.598	0.618	0.594	224,263
2023-06-22	0.634	0.634	0.608	0.608	0.585	174,498
2023-06-21	0.640	0.660	0.626	0.634	0.610	669,227
2023-06-20	0.598	0.644	0.582	0.638	0.614	420,364
2023-06-19	0.610	0.638	0.594	0.594	0.571	763,095
2023-06-16	0.582	0.610	0.580	0.610	0.587	659,057
2023-06-15	0.570	0.582	0.564	0.570	0.548	299,822
2023-06-14	0.568	0.568	0.554	0.560	0.539	264,529
2023-06-13	0.550	0.562	0.540	0.560	0.539	247,399
2023-06-12	0.510	0.570	0.510	0.548	0.527	899,593
2023-06-09	0.486	0.520	0.484	0.508	0.489	637,268
2023-06-08	0.489	0.498	0.480	0.486	0.467	330,561
2023-06-07	0.466	0.489	0.465	0.489	0.470	306,478
2023-06-06	0.468	0.475	0.465	0.468	0.450	146,110
2023-06-02	0.475	0.480	0.456	0.468	0.450	105,150

← NewerPage 14 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.