LSI Software S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	14.450	14.800	14.450	14.800	14.564	148
2023-09-20	14.450	14.450	14.450	14.450	14.220	500
2023-09-19	14.450	14.450	14.450	14.450	14.220	922
2023-09-18	14.450	14.450	14.450	14.450	14.220	40
2023-09-14	14.500	14.500	14.450	14.450	14.220	224
2023-09-13	14.500	14.500	14.500	14.500	14.269	5
2023-09-12	14.450	14.900	14.400	14.900	14.663	507
2023-09-11	14.750	14.750	14.400	14.400	14.171	483
2023-09-08	14.400	14.850	14.400	14.750	14.515	155
2023-09-07	15.000	15.000	14.400	14.400	14.171	901
2023-09-06	15.400	15.450	15.000	15.000	14.761	4,389
2023-09-05	14.100	15.950	14.100	15.400	15.155	24,996
2023-09-04	14.500	14.600	14.500	14.500	14.269	1,293
2023-09-01	14.650	14.650	14.500	14.500	14.269	752
2023-08-31	14.150	14.850	14.150	14.650	14.417	3,047
2023-08-30	14.000	14.150	14.000	14.150	13.925	1,124
2023-08-29	13.900	14.000	13.900	14.000	13.777	2,557
2023-08-28	14.000	14.000	14.000	14.000	13.777	885
2023-08-25	13.800	14.000	13.800	14.000	13.777	837
2023-08-24	13.850	13.850	13.850	13.850	13.630	1,777
2023-08-23	14.050	14.050	13.900	13.900	13.679	1,820
2023-08-22	14.000	14.150	14.000	14.050	13.826	6,347
2023-08-21	14.100	14.100	14.000	14.000	13.777	943
2023-08-18	14.100	14.100	14.000	14.100	13.876	620
2023-08-17	14.100	14.500	14.000	14.100	13.876	501
2023-08-16	14.350	14.550	14.350	14.350	14.122	1,161
2023-08-14	14.800	14.800	14.200	14.600	14.117	2,340
2023-08-11	14.550	14.650	14.550	14.650	14.166	435
2023-08-10	14.100	14.700	14.100	14.700	14.214	3,851
2023-08-09	14.300	14.300	14.300	14.300	13.827	11
2023-08-08	14.200	14.300	14.100	14.300	13.827	3,198
2023-08-07	13.900	14.400	13.900	14.400	13.924	6,455
2023-08-04	14.000	14.000	13.900	13.900	13.440	117
2023-08-03	13.850	13.950	13.850	13.900	13.440	764
2023-08-02	13.750	13.900	13.750	13.900	13.440	768
2023-08-01	13.900	13.900	13.900	13.900	13.440	180
2023-07-31	13.700	13.900	13.650	13.900	13.440	469
2023-07-27	13.900	13.900	13.650	13.650	13.199	404
2023-07-26	14.000	14.000	13.900	13.900	13.440	53
2023-07-25	13.750	13.750	13.750	13.750	13.295	8
2023-07-24	13.700	13.700	13.700	13.700	13.247	768
2023-07-21	13.950	13.950	13.700	13.700	13.247	1,255
2023-07-20	13.700	13.900	13.650	13.900	13.440	3,215
2023-07-19	13.900	13.900	13.650	13.650	13.199	6,371
2023-07-18	14.450	14.450	13.900	13.900	13.440	1,186
2023-07-17	14.050	14.450	14.050	14.450	13.972	1,075
2023-07-14	14.200	14.450	14.100	14.450	13.972	96
2023-07-13	14.450	14.450	14.200	14.250	13.779	618
2023-07-12	14.450	14.450	14.450	14.450	13.972	3
2023-07-11	14.650	14.700	14.150	14.150	13.682	1,585
2023-07-10	14.600	14.600	14.600	14.600	14.117	615
2023-07-07	14.550	14.600	14.550	14.550	14.069	1,085
2023-07-06	14.500	14.500	14.500	14.500	14.021	730
2023-07-05	14.800	15.250	14.050	15.000	14.504	3,755
2023-07-04	13.600	14.950	13.600	14.950	14.456	20,448
2023-07-03	14.100	14.100	13.600	13.600	13.150	997
2023-06-30	13.800	14.100	13.800	14.100	13.634	239
2023-06-29	13.450	13.600	13.450	13.550	13.102	2,846
2023-06-28	13.250	13.250	13.250	13.250	12.812	20
2023-06-27	13.200	13.600	13.200	13.400	12.957	2,254

← NewerPage 13 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.