Lavipharm S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.486 | 1.518 | 1.486 | 1.508 | 1.508 | 6,052 |
| 2026-10-15 | 1.480 | 1.510 | 1.480 | 1.510 | 1.510 | 31,861 |
| 2026-10-14 | 1.528 | 1.530 | 1.482 | 1.508 | 1.508 | 42,915 |
| 2026-10-13 | 1.530 | 1.560 | 1.498 | 1.506 | 1.506 | 46,701 |
| 2026-10-12 | 1.560 | 1.560 | 1.492 | 1.520 | 1.520 | 39,045 |
| 2026-10-09 | 1.518 | 1.540 | 1.494 | 1.510 | 1.510 | 34,442 |
| 2026-10-08 | 1.530 | 1.540 | 1.462 | 1.510 | 1.510 | 87,323 |
| 2026-10-07 | 1.550 | 1.550 | 1.498 | 1.530 | 1.530 | 223,278 |
| 2026-10-06 | 1.560 | 1.586 | 1.544 | 1.560 | 1.560 | 19,947 |
| 2026-10-05 | 1.568 | 1.586 | 1.544 | 1.560 | 1.560 | 33,384 |
| 2026-10-02 | 1.568 | 1.582 | 1.538 | 1.568 | 1.568 | 42,029 |
| 2026-10-01 | 1.574 | 1.576 | 1.550 | 1.550 | 1.550 | 14,315 |
| 2026-09-30 | 1.580 | 1.580 | 1.560 | 1.574 | 1.574 | 12,795 |
| 2026-09-29 | 1.580 | 1.580 | 1.554 | 1.570 | 1.570 | 16,420 |
| 2026-09-28 | 1.586 | 1.590 | 1.540 | 1.568 | 1.568 | 34,549 |
| 2026-09-25 | 1.580 | 1.580 | 1.556 | 1.570 | 1.570 | 14,996 |
| 2026-09-24 | 1.588 | 1.588 | 1.554 | 1.578 | 1.578 | 37,839 |
| 2026-09-23 | 1.590 | 1.590 | 1.560 | 1.578 | 1.578 | 225,877 |
| 2026-09-22 | 1.600 | 1.600 | 1.564 | 1.564 | 1.564 | 577,861 |
| 2026-09-21 | 1.612 | 1.614 | 1.580 | 1.600 | 1.600 | 101,215 |
| 2026-09-18 | 1.600 | 1.620 | 1.582 | 1.606 | 1.606 | 291,398 |
Page 1 of 1 · 21 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.