LSI Software S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-28	15.500	15.500	15.150	15.500	15.253	336
2023-12-27	15.050	15.500	15.000	15.500	15.253	1,284
2023-12-22	15.400	15.400	15.300	15.300	15.056	177
2023-12-21	15.250	15.550	15.250	15.550	15.302	695
2023-12-20	15.050	15.200	15.050	15.200	14.958	2,172
2023-12-19	15.050	15.100	15.050	15.050	14.810	1,154
2023-12-15	15.300	15.300	15.050	15.100	14.860	4,209
2023-12-14	15.150	15.150	15.150	15.150	14.909	1,000
2023-12-11	15.100	15.450	15.100	15.450	15.204	12
2023-12-08	15.500	15.500	15.500	15.500	15.253	10
2023-12-07	15.100	15.500	15.000	15.500	15.253	166
2023-12-06	15.400	15.400	15.400	15.400	15.155	77
2023-12-05	15.150	15.500	15.150	15.500	15.253	11
2023-12-04	15.200	15.500	15.200	15.500	15.253	190
2023-12-01	15.400	15.400	15.200	15.200	14.958	8,044
2023-11-30	15.100	15.400	15.100	15.400	15.155	5,911
2023-11-29	15.050	15.050	15.000	15.000	14.761	761
2023-11-27	14.950	15.100	14.900	15.100	14.860	2,693
2023-11-24	14.800	14.800	14.650	14.800	14.564	1,723
2023-11-23	14.750	15.000	14.750	15.000	14.761	135
2023-11-22	14.600	14.600	14.600	14.600	14.368	1
2023-11-21	14.700	15.000	14.600	15.000	14.761	442
2023-11-20	15.000	15.000	14.750	14.750	14.515	720
2023-11-17	14.800	15.000	14.800	15.000	14.761	4,070
2023-11-16	14.950	14.950	14.950	14.950	14.712	10
2023-11-15	14.650	14.650	14.650	14.650	14.417	1,059
2023-11-14	14.750	15.000	14.550	15.000	14.761	7,760
2023-11-13	14.300	15.000	14.300	15.000	14.761	11,155
2023-11-10	14.300	14.300	14.300	14.300	14.072	396
2023-11-09	14.200	14.300	14.100	14.300	14.072	806
2023-11-08	14.200	14.200	14.200	14.200	13.974	203
2023-11-07	14.300	14.300	14.250	14.300	14.072	610
2023-11-06	14.600	14.600	14.500	14.500	14.269	685
2023-11-03	14.550	14.550	14.550	14.550	14.318	133
2023-11-02	14.900	14.900	14.650	14.650	14.417	488
2023-10-30	14.550	14.700	14.550	14.700	14.466	551
2023-10-27	14.500	14.900	14.500	14.900	14.663	1,768
2023-10-26	14.700	14.700	14.200	14.600	14.368	2,304
2023-10-25	14.500	14.900	14.500	14.900	14.663	3,642
2023-10-24	14.100	14.300	14.100	14.300	14.072	1,023
2023-10-23	14.050	14.100	14.050	14.100	13.876	509
2023-10-20	14.000	14.500	14.000	14.150	13.925	2,601
2023-10-19	14.350	14.500	14.000	14.000	13.777	4,669
2023-10-18	14.500	14.600	14.000	14.350	14.122	953
2023-10-17	13.600	14.250	13.550	14.250	14.023	321,793
2023-10-16	13.950	13.950	13.950	13.950	13.728	5
2023-10-13	13.600	13.600	13.500	13.500	13.285	600
2023-10-12	13.650	13.650	13.600	13.600	13.383	930
2023-10-11	13.700	13.800	13.550	13.800	13.580	820
2023-10-10	13.700	13.700	13.700	13.700	13.482	3
2023-10-09	13.550	13.550	13.550	13.550	13.334	2,219
2023-10-05	13.950	13.950	13.550	13.550	13.334	538
2023-10-04	13.550	13.950	13.550	13.950	13.728	783
2023-10-03	13.550	13.550	13.550	13.550	13.334	7,897
2023-10-02	14.050	14.050	13.400	13.600	13.383	2,622
2023-09-29	14.050	14.400	14.050	14.100	13.876	551
2023-09-28	14.800	14.800	14.000	14.400	14.171	1,562
2023-09-27	14.450	14.450	14.450	14.450	14.220	300
2023-09-26	14.450	14.600	14.450	14.600	14.368	156
2023-09-22	14.450	14.450	14.450	14.450	14.220	460

← NewerPage 12 of 20 · 1,199 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.