Lavipharm S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	0.545	0.545	0.535	0.535	0.479	3,443
2022-09-09	0.510	0.545	0.510	0.545	0.488	3,622
2022-09-08	0.520	0.520	0.500	0.510	0.457	14,141
2022-09-07	0.444	0.480	0.444	0.470	0.421	12,139
2022-09-06	0.500	0.500	0.500	0.500	0.448	7,799
2022-09-05	0.550	0.550	0.515	0.515	0.461	7,677
2022-09-02	0.600	0.600	0.550	0.550	0.493	12,550
2022-09-01	0.625	0.630	0.625	0.625	0.560	8,717
2022-08-31	0.680	0.680	0.650	0.660	0.591	17,303
2022-08-30	0.695	0.695	0.675	0.680	0.609	30,747
2022-08-29	0.700	0.700	0.660	0.660	0.591	8,295
2022-08-26	0.690	0.700	0.690	0.700	0.627	20,671
2022-08-25	0.675	0.675	0.660	0.660	0.591	22,254
2022-08-24	0.720	0.720	0.705	0.705	0.631	19,765
2022-08-23	0.725	0.725	0.720	0.720	0.645	6,340
2022-08-22	0.760	0.760	0.730	0.760	0.680	2,971
2022-08-19	0.750	0.775	0.740	0.760	0.680	3,314
2022-08-18	0.740	0.740	0.730	0.730	0.654	44,382
2022-08-17	0.770	0.770	0.755	0.760	0.680	23,935
2022-08-16	0.720	0.720	0.695	0.710	0.636	65,743
2022-08-12	0.775	0.775	0.730	0.750	0.671	13,458
2022-08-11	0.850	0.850	0.800	0.800	0.716	26,469
2022-08-10	0.800	0.840	0.800	0.825	0.739	167,885
2022-08-09	0.995	0.995	0.995	0.995	0.891	21,934
2022-08-08	1.360	1.360	1.240	1.240	1.110	7,779
2022-08-05	1.350	1.390	1.350	1.380	1.236	4,982
2022-08-04	1.380	1.430	1.380	1.390	1.244	2,138
2022-08-03	1.430	1.440	1.400	1.440	1.289	4,151
2022-08-02	1.320	1.440	1.320	1.420	1.271	5,761
2022-08-01	1.160	1.390	1.160	1.390	1.244	3,849
2022-07-29	0.388	0.388	0.388	0.388	1.042	0
2022-07-28	0.388	0.388	0.388	0.388	1.042	0
2022-07-27	0.388	0.388	0.388	0.388	1.042	0
2022-07-26	0.388	0.388	0.388	0.388	1.042	0
2022-07-25	0.362	0.388	0.362	0.388	1.042	1,858
2022-07-22	0.382	0.400	0.382	0.400	1.074	5,701
2022-07-21	0.364	0.376	0.364	0.374	1.005	8,273
2022-07-20	0.360	0.386	0.360	0.372	0.999	3,642
2022-07-19	0.362	0.362	0.360	0.360	0.967	926
2022-07-18	0.378	0.378	0.362	0.362	0.972	56
2022-07-15	0.376	0.376	0.362	0.362	0.972	931
2022-07-14	0.362	0.362	0.360	0.362	0.972	1,902
2022-07-13	0.380	0.380	0.372	0.372	0.999	4,374
2022-07-12	0.386	0.386	0.386	0.386	1.037	335
2022-07-11	0.356	0.400	0.356	0.400	1.074	1,671
2022-07-08	0.388	0.388	0.370	0.370	0.994	1,869
2022-07-07	0.380	0.380	0.380	0.380	1.021	0
2022-07-06	0.380	0.384	0.380	0.380	1.021	1,332
2022-07-05	0.364	0.398	0.364	0.388	1.042	2,876
2022-07-04	0.372	0.372	0.370	0.370	0.994	4,483
2022-07-01	0.372	0.378	0.372	0.378	1.015	2,176
2022-06-30	0.380	0.388	0.380	0.384	1.031	411
2022-06-29	0.390	0.390	0.380	0.382	1.026	2,377
2022-06-28	0.388	0.388	0.388	0.388	1.042	3,774
2022-06-27	0.370	0.370	0.370	0.370	0.994	1,042
2022-06-24	0.370	0.370	0.370	0.370	0.994	160
2022-06-23	0.340	0.370	0.340	0.370	0.994	5,915
2022-06-22	0.374	0.374	0.368	0.372	0.999	380
2022-06-21	0.370	0.370	0.358	0.368	0.988	974
2022-06-20	0.374	0.374	0.360	0.360	0.967	4,711

← NewerPage 18 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.