LSI Software S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	13.200	13.250	13.150	13.200	12.764	502
2023-06-23	13.250	13.250	13.200	13.200	12.764	466
2023-06-22	13.200	13.450	13.150	13.150	12.715	707
2023-06-21	13.450	13.500	13.450	13.500	13.054	760
2023-06-20	13.500	13.500	13.100	13.450	13.005	1,005
2023-06-19	13.600	13.950	13.500	13.500	13.054	1,617
2023-06-16	13.650	14.300	13.500	13.700	13.247	3,515
2023-06-15	12.700	13.900	12.700	13.900	13.440	10,408
2023-06-14	12.700	13.000	12.700	12.700	12.280	771
2023-06-13	12.800	13.000	12.700	12.700	12.280	1,262
2023-06-12	12.500	13.300	12.500	13.300	12.860	742
2023-06-09	12.200	13.000	12.200	13.000	12.570	12,220
2023-06-07	12.500	12.550	12.150	12.150	11.748	3,206
2023-06-06	12.300	12.500	12.250	12.500	12.087	4,757
2023-06-05	12.400	12.450	12.300	12.300	11.893	3,283
2023-06-02	12.000	12.450	12.000	12.450	12.038	3,611
2023-06-01	12.000	12.300	12.000	12.300	11.893	666
2023-05-31	12.400	12.400	12.000	12.000	11.603	10,209
2023-05-30	12.500	12.500	12.250	12.250	11.845	4,419
2023-05-29	12.500	12.500	12.100	12.500	12.087	47,967
2023-05-26	12.300	12.300	12.300	12.300	11.893	28
2023-05-25	12.350	12.550	12.300	12.300	11.893	1,114
2023-05-24	12.500	12.500	12.350	12.350	11.942	36
2023-05-23	12.300	12.450	12.250	12.450	12.038	1,458
2023-05-22	12.250	12.300	12.250	12.250	11.845	371
2023-05-19	12.250	12.250	12.250	12.250	11.845	200
2023-05-18	12.250	12.250	12.250	12.250	11.845	214
2023-05-17	12.600	12.600	12.250	12.250	11.845	831
2023-05-16	12.350	12.600	12.250	12.600	12.183	1,544
2023-05-15	12.500	12.500	12.500	12.500	12.087	307
2023-05-12	12.400	12.500	12.400	12.500	12.087	790
2023-05-11	12.200	12.500	12.200	12.300	11.893	8,313
2023-05-10	12.250	12.550	12.200	12.200	11.797	3,641
2023-05-09	12.150	12.250	12.150	12.150	11.748	534
2023-05-08	12.100	12.300	12.100	12.300	11.893	438
2023-05-05	12.100	12.300	12.100	12.300	11.893	2,315
2023-05-04	12.050	12.350	12.050	12.350	11.942	1,048
2023-05-02	12.200	12.500	12.000	12.350	11.942	4,011
2023-04-28	12.400	12.500	12.400	12.400	11.990	168
2023-04-27	12.300	12.400	12.250	12.400	11.990	848
2023-04-26	12.300	12.500	12.300	12.400	11.990	20,453
2023-04-25	12.300	12.300	12.250	12.250	11.845	125
2023-04-24	12.250	12.250	12.250	12.250	11.845	1,898
2023-04-21	12.250	12.500	12.250	12.300	11.893	802
2023-04-20	12.250	12.250	12.250	12.250	11.845	1,256
2023-04-19	12.350	12.500	12.250	12.500	12.087	1,010
2023-04-18	12.250	12.500	12.250	12.300	11.893	1,470
2023-04-17	12.250	12.300	12.250	12.300	11.893	1,812
2023-04-14	12.250	12.500	12.250	12.500	12.087	1,016
2023-04-13	12.300	12.350	12.250	12.350	11.942	3,745
2023-04-12	12.300	12.550	12.250	12.550	12.135	1,690
2023-04-11	12.600	12.600	12.300	12.500	12.087	1,362
2023-04-06	12.300	12.600	12.300	12.600	12.183	722
2023-04-05	12.300	12.350	12.300	12.350	11.942	2,085
2023-04-04	12.450	12.500	12.250	12.250	11.845	826
2023-04-03	12.350	12.350	12.300	12.300	11.893	334
2023-03-31	12.500	12.500	12.500	12.500	12.087	534
2023-03-30	12.350	12.450	12.300	12.300	11.893	500
2023-03-29	12.500	12.600	12.200	12.300	11.893	3,180
2023-03-28	12.400	12.600	12.150	12.550	12.135	1,901

← NewerPage 14 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.