Lavipharm S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.730	0.750	0.726	0.740	0.712	145,238
2024-11-07	0.775	0.775	0.735	0.735	0.707	34,968
2024-11-06	0.735	0.762	0.735	0.750	0.721	37,960
2024-11-05	0.720	0.741	0.720	0.735	0.707	22,944
2024-11-04	0.750	0.750	0.725	0.726	0.698	51,048
2024-11-01	0.740	0.753	0.736	0.748	0.719	39,254
2024-10-31	0.757	0.757	0.731	0.731	0.703	65,763
2024-10-30	0.769	0.770	0.739	0.757	0.728	46,663
2024-10-29	0.763	0.772	0.748	0.769	0.740	42,503
2024-10-25	0.752	0.769	0.745	0.756	0.727	43,169
2024-10-24	0.763	0.782	0.750	0.757	0.728	57,767
2024-10-23	0.778	0.778	0.760	0.777	0.747	34,729
2024-10-22	0.794	0.794	0.770	0.778	0.748	24,052
2024-10-21	0.798	0.798	0.772	0.780	0.750	12,225
2024-10-18	0.779	0.789	0.773	0.780	0.750	35,004
2024-10-17	0.780	0.785	0.775	0.779	0.749	43,840
2024-10-16	0.794	0.794	0.773	0.780	0.750	17,704
2024-10-15	0.780	0.790	0.772	0.785	0.755	136,850
2024-10-14	0.776	0.798	0.776	0.777	0.747	26,301
2024-10-11	0.778	0.780	0.771	0.780	0.750	38,826
2024-10-10	0.780	0.791	0.768	0.779	0.749	20,591
2024-10-09	0.776	0.798	0.776	0.780	0.750	37,709
2024-10-08	0.779	0.798	0.770	0.777	0.747	59,697
2024-10-07	0.780	0.784	0.777	0.779	0.749	41,117
2024-10-04	0.773	0.789	0.773	0.781	0.751	62,837
2024-10-03	0.786	0.807	0.770	0.770	0.741	78,842
2024-10-02	0.800	0.800	0.786	0.786	0.756	109,677
2024-10-01	0.856	0.856	0.815	0.817	0.786	57,812
2024-09-30	0.819	0.865	0.812	0.832	0.800	271,117
2024-09-27	0.815	0.819	0.801	0.819	0.788	45,866
2024-09-26	0.810	0.811	0.796	0.805	0.774	59,923
2024-09-25	0.792	0.806	0.791	0.796	0.766	35,693
2024-09-24	0.805	0.812	0.792	0.792	0.762	51,077
2024-09-23	0.796	0.804	0.785	0.804	0.773	32,670
2024-09-20	0.802	0.816	0.790	0.790	0.760	72,763
2024-09-19	0.804	0.810	0.794	0.810	0.779	38,472
2024-09-18	0.817	0.817	0.795	0.800	0.770	27,791
2024-09-17	0.808	0.820	0.793	0.802	0.771	76,092
2024-09-16	0.791	0.820	0.787	0.807	0.776	167,427
2024-09-13	0.790	0.807	0.780	0.807	0.776	39,118
2024-09-12	0.815	0.821	0.789	0.792	0.762	62,590
2024-09-11	0.818	0.818	0.793	0.793	0.763	78,999
2024-09-10	0.814	0.817	0.806	0.815	0.784	35,109
2024-09-09	0.840	0.840	0.820	0.820	0.789	31,781
2024-09-06	0.830	0.846	0.829	0.832	0.800	22,364
2024-09-05	0.840	0.850	0.828	0.830	0.798	36,161
2024-09-04	0.837	0.837	0.816	0.832	0.800	47,251
2024-09-03	0.846	0.853	0.839	0.846	0.814	31,628
2024-09-02	0.840	0.840	0.820	0.838	0.806	21,260
2024-08-30	0.848	0.848	0.824	0.831	0.799	42,899
2024-08-29	0.840	0.840	0.822	0.832	0.800	62,010
2024-08-28	0.855	0.855	0.834	0.846	0.814	15,210
2024-08-27	0.864	0.864	0.835	0.848	0.816	19,515
2024-08-26	0.840	0.864	0.836	0.850	0.818	52,928
2024-08-23	0.840	0.865	0.840	0.854	0.821	40,601
2024-08-22	0.850	0.857	0.836	0.849	0.817	48,671
2024-08-21	0.850	0.869	0.850	0.851	0.819	40,273
2024-08-20	0.870	0.870	0.842	0.860	0.827	26,430
2024-08-19	0.860	0.867	0.850	0.863	0.830	72,344
2024-08-16	0.830	0.850	0.825	0.847	0.815	152,279

← NewerPage 9 of 21 · 1,245 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.