LSI Software S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-04	15.400	15.400	15.100	15.100	14.860	615
2024-04-03	15.300	15.300	15.300	15.300	15.056	487
2024-04-02	15.100	15.400	15.100	15.100	14.860	456
2024-03-28	15.100	15.100	15.100	15.100	14.860	1
2024-03-27	15.400	15.400	15.400	15.400	15.155	1
2024-03-26	15.100	15.500	15.100	15.500	15.253	200
2024-03-25	15.450	15.600	15.450	15.600	15.352	1,258
2024-03-22	15.400	15.400	15.150	15.150	14.909	916
2024-03-21	15.050	15.350	15.050	15.350	15.106	1,782
2024-03-20	15.000	15.050	15.000	15.050	14.810	200
2024-03-18	15.050	15.450	15.000	15.450	15.204	2,490
2024-03-13	15.400	15.400	15.000	15.100	14.860	4,817
2024-03-12	15.000	15.000	15.000	15.000	14.761	599
2024-03-11	15.000	15.400	15.000	15.000	14.761	895
2024-03-08	15.400	15.500	15.400	15.400	15.155	601
2024-03-07	15.400	15.500	15.400	15.500	15.253	154
2024-03-06	15.400	15.700	15.400	15.700	15.450	178
2024-03-05	15.400	15.800	15.400	15.800	15.548	12
2024-03-04	15.800	15.800	15.800	15.800	15.548	14
2024-03-01	15.400	15.800	15.400	15.800	15.548	276
2024-02-29	15.800	15.800	15.800	15.800	15.548	28
2024-02-28	15.600	15.800	15.400	15.800	15.548	773
2024-02-26	15.600	16.000	15.600	16.000	15.745	152
2024-02-23	15.600	15.600	15.600	15.600	15.352	463
2024-02-22	15.800	15.800	15.600	15.800	15.548	584
2024-02-21	16.500	16.500	15.700	16.000	15.745	864
2024-02-20	16.500	16.500	16.500	16.500	16.237	456
2024-02-19	16.100	16.900	16.100	16.550	16.287	3,616
2024-02-16	16.100	16.100	16.000	16.000	15.745	1,283
2024-02-15	16.350	16.600	16.100	16.100	15.844	1,110
2024-02-14	16.050	16.200	16.050	16.200	15.942	289
2024-02-13	15.600	16.500	15.600	16.350	16.090	8,742
2024-02-12	15.300	15.600	15.300	15.500	15.253	6,428
2024-02-09	14.850	15.300	14.850	15.100	14.860	1,590
2024-02-08	14.800	14.800	14.800	14.800	14.564	59
2024-02-07	14.850	14.850	14.850	14.850	14.614	103
2024-02-06	14.950	15.000	14.750	14.800	14.564	3,055
2024-02-05	14.800	14.900	14.750	14.800	14.564	937
2024-02-02	14.800	14.900	14.700	14.900	14.663	4,709
2024-02-01	15.050	15.050	14.200	14.900	14.663	2,570
2024-01-31	15.100	15.150	15.100	15.150	14.909	435
2024-01-30	15.100	15.100	15.100	15.100	14.860	6,737
2024-01-29	15.150	15.150	15.150	15.150	14.909	290
2024-01-26	15.150	15.150	15.100	15.150	14.909	2,105
2024-01-25	15.100	15.100	15.100	15.100	14.860	635
2024-01-24	15.050	15.100	15.050	15.100	14.860	6,260
2024-01-23	15.200	15.200	15.050	15.050	14.810	135
2024-01-18	15.450	15.450	15.450	15.450	15.204	1
2024-01-17	15.050	15.100	15.050	15.100	14.860	375
2024-01-16	15.200	15.200	15.050	15.050	14.810	126
2024-01-15	15.450	15.450	15.450	15.450	15.204	7
2024-01-12	15.450	15.450	15.450	15.450	15.204	74
2024-01-11	15.450	15.450	15.200	15.200	14.958	127
2024-01-10	15.450	15.450	15.450	15.450	15.204	132
2024-01-09	15.050	15.450	15.050	15.450	15.204	606
2024-01-08	15.450	15.450	15.200	15.200	14.958	148
2024-01-05	15.500	15.500	15.500	15.500	15.253	48
2024-01-03	15.300	15.300	15.300	15.300	15.056	952
2024-01-02	15.500	15.500	15.300	15.300	15.056	6,995
2023-12-29	15.300	15.300	15.200	15.200	14.958	800

← NewerPage 11 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.