Lavipharm S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	0.600	0.600	0.580	0.590	1.585	2,456
2021-12-16	0.580	0.600	0.580	0.600	1.612	5,228
2021-12-15	0.585	0.585	0.580	0.585	1.571	9,422
2021-12-14	0.565	0.580	0.565	0.580	1.558	20,175
2021-12-13	0.615	0.615	0.560	0.560	1.504	28,023
2021-12-10	0.650	0.650	0.625	0.625	1.679	11,541
2021-12-09	0.650	0.660	0.650	0.650	1.746	22,299
2021-12-08	0.610	0.620	0.600	0.615	1.652	5,239
2021-12-07	0.610	0.610	0.585	0.585	1.571	3,505
2021-12-06	0.620	0.620	0.605	0.605	1.625	2,777
2021-12-03	0.610	0.610	0.605	0.605	1.625	5,588
2021-12-02	0.620	0.620	0.610	0.610	1.638	2,008
2021-12-01	0.590	0.615	0.590	0.605	1.625	21,500
2021-11-30	0.640	0.640	0.590	0.590	1.585	15,899
2021-11-29	0.600	0.640	0.600	0.640	1.719	43,939
2021-11-26	0.490	0.560	0.490	0.560	1.504	21,010
2021-11-25	0.510	0.530	0.510	0.530	1.424	71,211
2021-11-24	0.472	0.490	0.472	0.490	1.316	42,364
2021-11-23	0.450	0.478	0.450	0.478	1.284	8,229
2021-11-22	0.462	0.462	0.394	0.450	1.209	10,223
2021-11-19	0.466	0.466	0.462	0.462	1.241	4,408
2021-11-18	0.490	0.490	0.470	0.478	1.284	3,473
2021-11-17	0.470	0.480	0.470	0.480	1.289	6,354
2021-11-16	0.482	0.482	0.462	0.470	1.262	3,805
2021-11-15	0.460	0.482	0.460	0.482	1.295	23,747
2021-11-12	0.410	0.430	0.410	0.430	1.155	8,594
2021-11-11	0.420	0.420	0.420	0.420	1.128	1,955
2021-11-10	0.420	0.430	0.420	0.420	1.128	16,410
2021-11-09	0.370	0.420	0.370	0.420	1.128	63,759
2021-11-08	0.360	0.360	0.358	0.360	0.967	35,731
2021-11-05	0.364	0.366	0.360	0.360	0.967	4,584
2021-11-04	0.370	0.370	0.360	0.360	0.967	11,108
2021-11-03	0.364	0.370	0.364	0.370	0.994	2,846
2021-11-02	0.336	0.366	0.336	0.362	0.972	14,807
2021-11-01	0.392	0.398	0.322	0.322	0.865	49,601
2021-10-29	0.398	0.400	0.390	0.392	1.053	4,163
2021-10-27	0.394	0.400	0.394	0.398	1.069	236
2021-10-26	0.400	0.400	0.400	0.400	1.074	1,323
2021-10-25	0.400	0.410	0.400	0.410	1.101	984
2021-10-22	0.412	0.412	0.400	0.400	1.074	13,618
2021-10-21	0.420	0.420	0.410	0.416	1.117	6,932
2021-10-20	0.400	0.410	0.400	0.410	1.101	2,091

← NewerPage 21 of 21 · 1,242 trading days

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.