Lavipharm S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	0.480	0.488	0.470	0.475	0.457	349,603
2023-05-31	0.458	0.483	0.446	0.480	0.462	637,362
2023-05-30	0.469	0.472	0.456	0.458	0.441	296,341
2023-05-29	0.456	0.478	0.450	0.469	0.451	972,948
2023-05-26	0.427	0.468	0.427	0.460	0.442	903,907
2023-05-25	0.405	0.426	0.405	0.426	0.410	148,558
2023-05-24	0.415	0.419	0.407	0.410	0.394	45,826
2023-05-23	0.423	0.425	0.415	0.415	0.399	119,434
2023-05-22	0.430	0.431	0.410	0.421	0.405	429,548
2023-05-19	0.420	0.420	0.402	0.405	0.390	79,650
2023-05-18	0.420	0.425	0.412	0.412	0.396	43,012
2023-05-17	0.429	0.435	0.419	0.420	0.404	165,079
2023-05-16	0.433	0.442	0.425	0.430	0.414	69,700
2023-05-15	0.431	0.439	0.424	0.430	0.414	34,650
2023-05-12	0.440	0.444	0.431	0.431	0.415	101,271
2023-05-11	0.454	0.455	0.432	0.438	0.421	264,809
2023-05-10	0.425	0.455	0.423	0.450	0.433	668,794
2023-05-09	0.414	0.422	0.413	0.421	0.405	111,426
2023-05-08	0.418	0.424	0.400	0.414	0.398	2,216,086
2023-05-05	0.415	0.420	0.409	0.415	0.399	501,044
2023-05-04	0.429	0.429	0.398	0.402	0.387	311,014
2023-05-03	0.395	0.428	0.395	0.423	0.407	187,382
2023-05-02	0.392	0.404	0.390	0.404	0.389	49,282
2023-04-28	0.389	0.408	0.389	0.400	0.385	36,088
2023-04-27	0.396	0.396	0.388	0.395	0.380	16,799
2023-04-26	0.400	0.400	0.388	0.388	0.373	11,910
2023-04-25	0.392	0.400	0.390	0.391	0.376	27,800
2023-04-24	0.400	0.400	0.392	0.392	0.377	36,088
2023-04-21	0.400	0.410	0.398	0.400	0.385	56,459
2023-04-20	0.412	0.412	0.400	0.401	0.386	53,623
2023-04-19	0.411	0.415	0.408	0.413	0.397	78,892
2023-04-18	0.413	0.420	0.410	0.418	0.402	87,655
2023-04-13	0.408	0.414	0.400	0.413	0.397	39,600
2023-04-12	0.417	0.417	0.403	0.408	0.392	36,013
2023-04-11	0.394	0.413	0.394	0.412	0.396	40,790
2023-04-06	0.409	0.409	0.402	0.404	0.389	10,000
2023-04-05	0.404	0.410	0.398	0.403	0.388	29,717
2023-04-04	0.404	0.418	0.401	0.402	0.387	109,829
2023-04-03	0.419	0.419	0.402	0.413	0.397	45,545
2023-03-31	0.409	0.410	0.394	0.407	0.392	56,405
2023-03-30	0.398	0.403	0.393	0.403	0.388	30,440
2023-03-29	0.393	0.398	0.383	0.390	0.375	33,576
2023-03-28	0.400	0.400	0.385	0.385	0.370	54,542
2023-03-27	0.414	0.414	0.394	0.398	0.383	18,823
2023-03-24	0.408	0.415	0.400	0.400	0.385	222,433
2023-03-23	0.400	0.413	0.400	0.411	0.395	57,937
2023-03-22	0.413	0.420	0.406	0.412	0.396	166,050
2023-03-21	0.398	0.407	0.396	0.401	0.386	134,020
2023-03-20	0.388	0.394	0.372	0.389	0.374	95,248
2023-03-17	0.385	0.388	0.378	0.388	0.373	117,911
2023-03-16	0.390	0.396	0.375	0.387	0.372	103,181
2023-03-15	0.390	0.398	0.372	0.385	0.370	50,997
2023-03-14	0.395	0.400	0.384	0.392	0.377	75,040
2023-03-13	0.376	0.390	0.368	0.385	0.370	210,204
2023-03-10	0.380	0.395	0.380	0.384	0.369	159,278
2023-03-09	0.380	0.392	0.380	0.388	0.373	58,088
2023-03-08	0.374	0.391	0.374	0.387	0.372	66,203
2023-03-07	0.380	0.392	0.371	0.389	0.374	80,506
2023-03-06	0.392	0.400	0.380	0.380	0.366	279,073
2023-03-03	0.413	0.414	0.395	0.400	0.385	278,073

← NewerPage 15 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.