Lavipharm S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	0.417	0.417	0.400	0.406	0.391	446,431
2023-03-01	0.432	0.440	0.425	0.425	0.409	70,193
2023-02-28	0.432	0.440	0.431	0.432	0.416	49,608
2023-02-24	0.437	0.440	0.430	0.431	0.415	122,048
2023-02-23	0.440	0.447	0.433	0.443	0.426	121,314
2023-02-22	0.443	0.449	0.436	0.442	0.425	227,889
2023-02-21	0.460	0.460	0.446	0.447	0.430	146,769
2023-02-20	0.466	0.466	0.450	0.456	0.439	280,311
2023-02-17	0.459	0.462	0.450	0.452	0.435	93,760
2023-02-16	0.462	0.470	0.450	0.460	0.442	204,733
2023-02-15	0.464	0.472	0.457	0.462	0.444	333,700
2023-02-14	0.465	0.474	0.465	0.468	0.450	151,162
2023-02-13	0.472	0.474	0.456	0.468	0.450	472,650
2023-02-10	0.470	0.470	0.456	0.460	0.442	213,713
2023-02-09	0.456	0.479	0.450	0.465	0.447	1,303,445
2023-02-08	0.438	0.456	0.435	0.449	0.432	351,640
2023-02-07	0.446	0.450	0.434	0.440	0.423	190,445
2023-02-06	0.439	0.444	0.425	0.440	0.423	111,827
2023-02-03	0.429	0.435	0.417	0.430	0.414	160,823
2023-02-02	0.439	0.445	0.415	0.423	0.407	558,346
2023-02-01	0.438	0.451	0.435	0.439	0.422	110,309
2023-01-31	0.455	0.459	0.440	0.442	0.425	173,225
2023-01-30	0.460	0.461	0.445	0.448	0.431	215,986
2023-01-27	0.461	0.467	0.450	0.456	0.439	311,776
2023-01-26	0.435	0.457	0.435	0.455	0.438	597,530
2023-01-25	0.461	0.461	0.440	0.440	0.423	82,981
2023-01-24	0.458	0.480	0.445	0.453	0.436	535,649
2023-01-23	0.432	0.464	0.432	0.458	0.441	1,082,573
2023-01-20	0.434	0.448	0.430	0.436	0.419	143,658
2023-01-19	0.448	0.458	0.429	0.436	0.419	242,564
2023-01-18	0.450	0.463	0.448	0.451	0.434	159,823
2023-01-17	0.461	0.465	0.445	0.450	0.433	358,717
2023-01-16	0.430	0.470	0.430	0.465	0.447	481,988
2023-01-13	0.430	0.436	0.423	0.428	0.412	476,628
2023-01-12	0.430	0.440	0.424	0.432	0.416	612,394
2023-01-11	0.430	0.434	0.418	0.426	0.410	1,025,749
2023-01-10	0.420	0.430	0.413	0.418	0.402	616,842
2023-01-09	0.388	0.419	0.388	0.416	0.400	823,686
2023-01-05	0.377	0.387	0.376	0.385	0.370	166,124
2023-01-04	0.373	0.377	0.370	0.377	0.363	95,090
2023-01-03	0.373	0.378	0.366	0.369	0.355	466,756
2023-01-02	0.378	0.383	0.368	0.376	0.362	558,333
2022-12-30	0.374	0.386	0.374	0.384	0.369	282,308
2022-12-29	0.375	0.396	0.374	0.381	0.367	675,065
2022-12-28	0.370	0.379	0.364	0.378	0.364	232,800
2022-12-27	0.381	0.386	0.363	0.370	0.356	705,073
2022-12-23	0.395	0.424	0.368	0.380	0.366	1,920,511
2022-12-22	0.490	0.490	0.450	0.462	0.444	75,000
2022-12-21	0.420	0.490	0.420	0.490	0.471	159,479
2022-12-20	0.420	0.424	0.410	0.420	0.404	37,400
2022-12-19	0.428	0.428	0.420	0.422	0.406	21,530
2022-12-16	0.380	0.398	0.380	0.398	0.383	8,611
2022-12-15	0.430	0.430	0.420	0.420	0.404	121,614
2022-12-14	0.378	0.410	0.378	0.410	0.394	40,473
2022-12-13	0.360	0.360	0.360	0.360	0.346	29,822
2022-12-12	0.362	0.362	0.354	0.354	0.341	12,219
2022-12-09	0.370	0.370	0.364	0.364	0.350	23,202
2022-12-08	0.366	0.370	0.366	0.370	0.356	27,935
2022-12-07	0.360	0.372	0.360	0.370	0.356	31,897
2022-12-06	0.354	0.368	0.354	0.368	0.354	16,122

← NewerPage 16 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.