LSI Software S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-15	16.400	16.600	16.000	16.600	16.336	2,574
2024-07-12	15.700	16.600	15.600	16.600	16.336	2,906
2024-07-11	16.800	16.800	15.600	15.600	15.352	4,137
2024-07-10	14.900	17.200	14.900	16.900	16.631	9,977
2024-07-09	14.900	15.000	14.700	14.700	14.466	1,005
2024-07-08	14.700	15.100	14.500	15.100	14.860	3,272
2024-07-05	14.800	14.900	14.600	14.600	14.368	2,749
2024-07-04	14.200	14.500	14.200	14.500	14.269	622
2024-07-03	14.200	14.200	14.100	14.100	13.876	3,952
2024-07-01	14.100	14.300	14.000	14.000	13.777	140
2024-06-28	14.300	14.600	14.000	14.000	13.777	841
2024-06-25	14.000	14.200	13.900	14.200	13.974	1,495
2024-06-24	14.200	14.200	14.200	14.200	13.974	50
2024-06-21	14.000	14.100	14.000	14.100	13.876	429
2024-06-20	14.400	14.400	14.000	14.000	13.777	2,671
2024-06-19	14.500	14.500	14.400	14.400	14.171	40
2024-06-18	14.600	14.600	14.500	14.500	14.269	99
2024-06-14	14.600	14.600	14.500	14.500	14.269	11
2024-06-13	14.600	14.600	14.500	14.500	14.269	188
2024-06-12	15.000	15.000	14.600	14.700	14.466	506
2024-06-11	14.800	15.000	14.800	15.000	14.761	1,816
2024-06-10	14.600	14.600	14.600	14.600	14.368	285
2024-06-07	14.600	14.600	14.600	14.600	14.368	36
2024-06-06	14.600	14.800	14.600	14.600	14.368	625
2024-06-04	14.600	14.600	14.600	14.600	14.368	180
2024-05-31	14.500	14.600	14.500	14.500	14.269	17,437
2024-05-29	14.500	14.500	14.500	14.500	14.269	75
2024-05-28	14.800	14.800	14.800	14.800	14.564	7
2024-05-27	14.500	14.500	14.500	14.500	14.269	251
2024-05-24	14.500	14.500	14.500	14.500	14.269	460
2024-05-23	14.900	14.900	14.400	14.500	14.269	1,101
2024-05-22	14.500	14.600	14.500	14.600	14.368	38
2024-05-21	14.500	14.900	14.500	14.600	14.368	676
2024-05-20	14.400	14.500	14.400	14.500	14.269	930
2024-05-17	14.500	14.500	14.400	14.400	14.171	5,458
2024-05-16	14.500	14.500	14.500	14.500	14.269	300
2024-05-15	14.500	14.500	14.500	14.500	14.269	250
2024-05-14	14.900	14.900	14.500	14.500	14.269	369
2024-05-10	14.900	14.900	14.900	14.900	14.663	883
2024-05-09	14.600	15.000	14.600	14.600	14.368	956
2024-05-08	14.600	14.600	14.600	14.600	14.368	550
2024-05-07	14.500	14.600	14.400	14.500	14.269	4,930
2024-05-06	14.500	14.800	14.500	14.800	14.564	1,893
2024-05-02	15.000	15.000	14.500	14.600	14.368	1,903
2024-04-30	16.000	16.000	14.500	15.000	14.761	2,342
2024-04-29	15.100	15.500	15.000	15.500	15.253	1,639
2024-04-25	15.000	15.000	14.600	15.000	14.761	2,830
2024-04-24	14.500	15.000	14.500	15.000	14.761	1,010
2024-04-22	14.600	14.600	14.500	14.500	14.269	1,180
2024-04-19	14.800	15.000	14.800	15.000	14.761	338
2024-04-18	14.500	14.500	14.200	14.500	14.269	2,180
2024-04-17	14.400	15.000	14.200	15.000	14.761	2,891
2024-04-16	14.500	14.500	14.400	14.400	14.171	385
2024-04-15	14.900	14.900	14.000	14.500	14.269	2,242
2024-04-12	15.000	15.000	15.000	15.000	14.761	503
2024-04-11	15.000	15.000	15.000	15.000	14.761	450
2024-04-10	15.000	15.000	15.000	15.000	14.761	70
2024-04-09	15.000	15.000	15.000	15.000	14.761	347
2024-04-08	15.100	15.100	15.000	15.000	14.761	679
2024-04-05	15.400	15.400	15.100	15.100	14.860	788

← NewerPage 10 of 21 · 1,203 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	1.0000 PLN
2023-08-16	0.2500 PLN
2019-07-22	0.5000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.