Lavipharm S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	0.350	0.360	0.350	0.360	0.346	10,294
2022-12-02	0.348	0.350	0.348	0.350	0.337	18,328
2022-12-01	0.360	0.360	0.350	0.350	0.337	19,399
2022-11-30	0.350	0.350	0.348	0.348	0.335	23,970
2022-11-29	0.368	0.368	0.352	0.352	0.339	14,430
2022-11-28	0.346	0.364	0.346	0.364	0.350	11,731
2022-11-25	0.384	0.384	0.368	0.368	0.329	14,689
2022-11-24	0.380	0.384	0.380	0.384	0.344	8,980
2022-11-23	0.482	0.482	0.422	0.422	0.378	34,498
2022-11-22	0.510	0.510	0.510	0.510	0.457	4,079
2022-11-21	0.580	0.580	0.510	0.520	0.466	10,976
2022-11-18	0.550	0.550	0.480	0.525	0.470	1,937
2022-11-17	0.476	0.515	0.476	0.515	0.461	5,295
2022-11-16	0.462	0.470	0.462	0.464	0.415	8,076
2022-11-15	0.460	0.462	0.460	0.462	0.414	10,562
2022-11-14	0.442	0.450	0.442	0.450	0.403	3,955
2022-11-11	0.490	0.490	0.478	0.478	0.428	3,706
2022-11-10	0.470	0.470	0.462	0.462	0.414	440
2022-11-09	0.490	0.490	0.462	0.462	0.414	3,233
2022-11-08	0.490	0.490	0.490	0.490	0.439	2,646
2022-11-07	0.462	0.496	0.462	0.490	0.439	11,148
2022-11-04	0.500	0.500	0.500	0.500	0.448	1,074
2022-11-03	0.500	0.500	0.500	0.500	0.448	0
2022-11-02	0.462	0.500	0.462	0.500	0.448	4,637
2022-11-01	0.500	0.500	0.500	0.500	0.448	4,870
2022-10-31	0.480	0.510	0.480	0.510	0.457	6,176
2022-10-27	0.510	0.510	0.500	0.500	0.448	1,518
2022-10-26	0.510	0.510	0.500	0.510	0.457	2,965
2022-10-25	0.500	0.530	0.500	0.530	0.475	4,906
2022-10-24	0.505	0.540	0.505	0.530	0.475	6,600
2022-10-21	0.540	0.540	0.540	0.540	0.483	7,520
2022-10-20	0.520	0.520	0.520	0.520	0.466	1,558
2022-10-19	0.510	0.520	0.510	0.510	0.457	267
2022-10-18	0.505	0.510	0.500	0.510	0.457	11,710
2022-10-17	0.560	0.560	0.520	0.520	0.466	2,685
2022-10-14	0.510	0.540	0.510	0.540	0.483	2,470
2022-10-13	0.530	0.550	0.530	0.530	0.475	6,462
2022-10-12	0.520	0.550	0.520	0.540	0.483	6,239
2022-10-11	0.480	0.500	0.480	0.500	0.448	5,714
2022-10-10	0.468	0.468	0.456	0.464	0.415	3,143
2022-10-07	0.470	0.470	0.450	0.450	0.403	13,141
2022-10-06	0.450	0.470	0.450	0.450	0.403	7,720
2022-10-05	0.450	0.450	0.450	0.450	0.403	537
2022-10-04	0.450	0.458	0.450	0.458	0.410	7,859
2022-10-03	0.450	0.450	0.450	0.450	0.403	16,824
2022-09-30	0.460	0.462	0.460	0.460	0.412	6,604
2022-09-29	0.488	0.488	0.468	0.468	0.419	8
2022-09-28	0.460	0.468	0.450	0.468	0.419	14,091
2022-09-27	0.462	0.470	0.462	0.462	0.414	6,462
2022-09-26	0.480	0.480	0.462	0.462	0.414	6,392
2022-09-23	0.482	0.486	0.482	0.484	0.433	3,298
2022-09-22	0.468	0.478	0.468	0.468	0.419	2,524
2022-09-21	0.500	0.500	0.466	0.466	0.417	8,540
2022-09-20	0.480	0.500	0.480	0.500	0.448	1,683
2022-09-19	0.498	0.498	0.490	0.490	0.439	2,073
2022-09-16	0.500	0.500	0.470	0.470	0.421	5,682
2022-09-15	0.500	0.500	0.480	0.500	0.448	166
2022-09-14	0.500	0.500	0.500	0.500	0.448	0
2022-09-13	0.540	0.540	0.490	0.500	0.448	11,525
2022-09-12	0.545	0.545	0.535	0.535	0.479	3,443

← NewerPage 17 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.