Lavipharm S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	0.374	0.374	0.350	0.374	1.005	1,933
2022-06-16	0.364	0.374	0.364	0.374	1.005	1,516
2022-06-15	0.380	0.396	0.380	0.390	1.048	1,693
2022-06-14	0.380	0.380	0.380	0.380	1.021	2,470
2022-06-10	0.390	0.390	0.380	0.380	1.021	10,032
2022-06-09	0.420	0.428	0.420	0.428	1.150	1,615
2022-06-08	0.422	0.422	0.402	0.420	1.128	3,647
2022-06-07	0.430	0.438	0.430	0.438	1.176	17
2022-06-06	0.438	0.438	0.438	0.438	1.176	712
2022-06-03	0.410	0.438	0.410	0.438	1.176	1,608
2022-06-02	0.420	0.420	0.420	0.420	1.128	1,804
2022-06-01	0.440	0.440	0.430	0.430	1.155	1,272
2022-05-31	0.436	0.446	0.420	0.434	1.166	733
2022-05-30	0.432	0.440	0.432	0.440	1.182	7,260
2022-05-27	0.500	0.500	0.440	0.456	1.225	2,643
2022-05-26	0.450	0.450	0.450	0.450	1.209	1,199
2022-05-25	0.468	0.468	0.460	0.460	1.236	35
2022-05-24	0.420	0.460	0.420	0.460	1.236	1,657
2022-05-23	0.432	0.432	0.392	0.430	1.155	2,722
2022-05-20	0.440	0.440	0.420	0.440	1.182	2,029
2022-05-19	0.420	0.420	0.410	0.412	1.107	2,935
2022-05-18	0.406	0.420	0.406	0.420	1.128	9,269
2022-05-17	0.402	0.408	0.402	0.408	1.096	1,446
2022-05-16	0.410	0.410	0.410	0.410	1.101	3,881
2022-05-13	0.406	0.420	0.400	0.400	1.074	6,428
2022-05-12	0.410	0.410	0.410	0.410	1.101	2,102
2022-05-11	0.392	0.444	0.392	0.430	1.155	7,231
2022-05-10	0.406	0.406	0.400	0.400	1.074	3,515
2022-05-09	0.412	0.412	0.360	0.386	1.037	225,588
2022-05-06	0.374	0.450	0.374	0.450	1.209	1,823
2022-05-05	0.464	0.464	0.464	0.464	1.246	0
2022-05-04	0.470	0.470	0.464	0.464	1.246	1,294
2022-05-03	0.450	0.466	0.450	0.464	1.246	465
2022-04-29	0.466	0.470	0.466	0.470	1.262	3,998
2022-04-28	0.480	0.490	0.480	0.484	1.300	447
2022-04-27	0.472	0.496	0.472	0.486	1.305	1,013
2022-04-26	0.474	0.494	0.474	0.494	1.327	1,676
2022-04-21	0.480	0.490	0.480	0.480	1.289	831
2022-04-20	0.490	0.490	0.490	0.490	1.316	4,817
2022-04-19	0.480	0.480	0.470	0.478	1.284	4,136
2022-04-14	0.515	0.515	0.460	0.460	1.236	5,879
2022-04-13	0.500	0.500	0.500	0.500	1.343	13,217
2022-04-12	0.490	0.505	0.490	0.494	1.327	2,585
2022-04-11	0.505	0.505	0.500	0.500	1.343	13,613
2022-04-08	0.540	0.540	0.540	0.540	1.450	1,074
2022-04-07	0.530	0.540	0.530	0.540	1.450	7,000
2022-04-06	0.530	0.535	0.510	0.515	1.383	2,517
2022-04-05	0.535	0.540	0.535	0.540	1.450	593
2022-04-04	0.545	0.545	0.540	0.540	1.450	1,610
2022-04-01	0.540	0.545	0.540	0.545	1.464	2,252
2022-03-31	0.530	0.550	0.520	0.550	1.477	1,678
2022-03-30	0.520	0.550	0.520	0.530	1.424	458
2022-03-29	0.550	0.550	0.540	0.540	1.450	1,410
2022-03-28	0.525	0.550	0.525	0.540	1.450	3,366
2022-03-24	0.520	0.530	0.520	0.525	1.410	1,718
2022-03-23	0.535	0.535	0.530	0.530	1.424	2,882
2022-03-22	0.590	0.590	0.545	0.555	1.491	22,907
2022-03-21	0.570	0.595	0.570	0.595	1.598	1,940
2022-03-18	0.560	0.580	0.560	0.570	1.531	287
2022-03-17	0.590	0.600	0.590	0.600	1.612	1,432

← NewerPage 19 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.