Lavipharm S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	0.550	0.575	0.550	0.575	1.544	3,769
2022-03-15	0.535	0.555	0.535	0.550	1.477	3,492
2022-03-14	0.575	0.575	0.575	0.575	1.544	383
2022-03-11	0.575	0.575	0.540	0.550	1.477	2,435
2022-03-10	0.550	0.550	0.500	0.510	1.370	6,288
2022-03-09	0.545	0.560	0.545	0.560	1.504	3,239
2022-03-08	0.535	0.545	0.535	0.545	1.464	7,563
2022-03-04	0.590	0.590	0.590	0.590	1.585	422
2022-03-03	0.550	0.590	0.550	0.590	1.585	569
2022-03-02	0.530	0.565	0.530	0.550	1.477	2,488
2022-03-01	0.540	0.550	0.540	0.550	1.477	2,464
2022-02-28	0.570	0.570	0.565	0.565	1.518	6,989
2022-02-25	0.585	0.600	0.585	0.600	1.612	12,086
2022-02-24	0.600	0.600	0.530	0.540	1.450	11,871
2022-02-23	0.645	0.645	0.645	0.645	1.732	6,015
2022-02-22	0.650	0.650	0.640	0.640	1.719	2,392
2022-02-21	0.660	0.660	0.655	0.655	1.759	3,616
2022-02-18	0.675	0.675	0.675	0.675	1.813	1,539
2022-02-17	0.700	0.700	0.660	0.675	1.813	3,681
2022-02-16	0.680	0.700	0.680	0.700	1.880	3,383
2022-02-15	0.680	0.685	0.650	0.670	1.800	1,760
2022-02-14	0.650	0.650	0.645	0.650	1.746	8,709
2022-02-11	0.670	0.700	0.670	0.700	1.880	2,783
2022-02-10	0.665	0.680	0.665	0.680	1.826	9,525
2022-02-09	0.695	0.700	0.695	0.695	1.867	1,844
2022-02-08	0.680	0.700	0.680	0.700	1.880	1,547
2022-02-07	0.720	0.720	0.685	0.690	1.853	823
2022-02-04	0.685	0.700	0.680	0.700	1.880	1,371
2022-02-03	0.680	0.710	0.680	0.710	1.907	676
2022-02-02	0.680	0.700	0.680	0.690	1.853	3,086
2022-02-01	0.715	0.715	0.700	0.710	1.907	744
2022-01-31	0.735	0.735	0.715	0.715	1.920	14,460
2022-01-28	0.740	0.740	0.715	0.735	1.974	5,586
2022-01-27	0.730	0.740	0.730	0.735	1.974	10,202
2022-01-26	0.730	0.730	0.715	0.720	1.934	5,903
2022-01-25	0.660	0.710	0.660	0.710	1.907	4,145
2022-01-24	0.700	0.700	0.660	0.660	1.773	4,941
2022-01-21	0.720	0.720	0.710	0.710	1.907	3,079
2022-01-20	0.685	0.720	0.685	0.720	1.934	8,290
2022-01-19	0.720	0.720	0.700	0.700	1.880	9,984
2022-01-18	0.700	0.710	0.680	0.710	1.907	8,852
2022-01-17	0.710	0.710	0.700	0.710	1.907	27,451
2022-01-14	0.660	0.700	0.660	0.700	1.880	38,541
2022-01-13	0.625	0.635	0.625	0.635	1.706	32,175
2022-01-12	0.590	0.595	0.590	0.595	1.598	46,201
2022-01-11	0.595	0.595	0.590	0.590	1.585	6,993
2022-01-10	0.590	0.595	0.580	0.580	1.558	14,636
2022-01-07	0.575	0.580	0.575	0.580	1.558	12,587
2022-01-05	0.560	0.575	0.560	0.575	1.544	6,854
2022-01-04	0.580	0.580	0.575	0.580	1.558	5,204
2022-01-03	0.590	0.590	0.575	0.580	1.558	10,223
2021-12-31	0.550	0.580	0.550	0.580	1.558	1,790
2021-12-30	0.525	0.580	0.525	0.580	1.558	3,221
2021-12-29	0.560	0.560	0.535	0.535	1.437	2,872
2021-12-28	0.570	0.570	0.560	0.560	1.504	2,560
2021-12-27	0.570	0.570	0.560	0.560	1.504	1,217
2021-12-23	0.560	0.580	0.560	0.570	1.531	3,661
2021-12-22	0.580	0.585	0.580	0.580	1.558	3,778
2021-12-21	0.580	0.590	0.580	0.580	1.558	7,663
2021-12-20	0.560	0.570	0.560	0.570	1.531	5,781

← NewerPage 20 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.