LSI Software S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	12.250	12.500	12.200	12.300	11.893	354
2023-03-24	12.250	12.500	12.250	12.500	12.087	182
2023-03-23	12.500	12.500	12.500	12.500	12.087	538
2023-03-22	12.650	12.650	12.500	12.500	12.087	361
2023-03-21	12.250	13.000	12.150	12.900	12.473	5,866
2023-03-20	12.300	12.300	12.150	12.150	11.748	2,092
2023-03-17	12.150	12.300	12.150	12.300	11.893	3,868
2023-03-16	12.150	12.150	12.150	12.150	11.748	7,338
2023-03-15	12.200	12.300	12.150	12.300	11.893	10,789
2023-03-14	12.400	12.400	12.250	12.250	11.845	835
2023-03-13	12.200	12.250	12.200	12.250	11.845	1,467
2023-03-10	12.250	12.300	12.250	12.300	11.893	4,971
2023-03-09	12.550	12.550	12.300	12.500	12.087	3,152
2023-03-08	12.250	12.700	12.250	12.550	12.135	5,039
2023-03-07	12.300	12.600	12.150	12.150	11.748	3,036
2023-03-06	12.200	12.450	12.200	12.400	11.990	562
2023-03-03	12.350	12.500	12.050	12.250	11.845	5,778
2023-03-02	12.200	12.400	12.050	12.050	11.652	435
2023-03-01	12.300	12.300	12.300	12.300	11.893	312
2023-02-28	12.350	12.350	12.300	12.300	11.893	362
2023-02-27	12.200	12.350	12.050	12.350	11.942	442
2023-02-24	12.100	12.500	12.050	12.500	12.087	642
2023-02-23	12.300	12.500	12.300	12.500	12.087	31,931
2023-02-22	12.700	12.700	12.100	12.450	12.038	1,564
2023-02-21	12.200	12.700	12.200	12.700	12.280	2,025
2023-02-20	12.500	12.500	12.450	12.450	12.038	281
2023-02-17	12.500	12.500	12.500	12.500	12.087	285
2023-02-16	12.500	12.500	12.200	12.500	12.087	854
2023-02-15	11.950	12.500	11.950	12.500	12.087	11,733
2023-02-14	12.350	12.350	11.750	11.950	11.555	2,677
2023-02-13	12.000	12.400	12.000	12.200	11.797	1,321
2023-02-10	12.500	12.500	11.500	12.250	11.845	7,836
2023-02-09	12.300	12.900	12.100	12.500	12.087	8,380
2023-02-08	12.000	12.200	11.950	12.200	11.797	4,129
2023-02-07	11.750	12.000	11.650	12.000	11.603	858
2023-02-06	11.350	12.000	11.350	11.950	11.555	10,321
2023-02-03	11.450	11.450	11.300	11.350	10.975	835
2023-02-02	11.450	11.450	11.200	11.200	10.830	4,661
2023-02-01	11.250	11.500	11.250	11.250	10.878	1,099
2023-01-31	11.300	11.400	11.050	11.250	10.878	1,563
2023-01-30	11.400	11.800	11.150	11.150	10.781	5,124
2023-01-27	11.400	11.400	11.300	11.400	11.023	1,007
2023-01-26	11.150	11.400	11.100	11.400	11.023	820
2023-01-25	11.250	11.400	11.150	11.250	10.878	1,752
2023-01-24	11.500	11.500	11.200	11.200	10.830	36
2023-01-23	11.450	11.450	11.150	11.300	10.926	522
2023-01-20	11.150	11.450	11.150	11.450	11.071	593
2023-01-19	11.400	11.450	11.100	11.150	10.781	1,663
2023-01-18	11.400	11.400	11.400	11.400	11.023	5
2023-01-17	11.650	11.650	11.400	11.600	11.216	2,181
2023-01-16	12.050	12.050	11.700	11.700	11.313	298
2023-01-13	11.700	12.050	11.600	11.650	11.265	230
2023-01-12	12.100	12.100	12.100	12.100	11.700	634
2023-01-11	12.400	12.400	12.100	12.100	11.700	1,489
2023-01-10	12.350	12.350	12.100	12.100	11.700	1,100
2023-01-09	12.000	12.500	12.000	12.300	11.893	1,477
2023-01-05	11.600	12.100	11.600	12.000	11.603	2,244
2023-01-04	11.650	11.650	11.300	11.550	11.168	2,045
2023-01-03	11.400	11.700	11.400	11.650	11.265	304
2023-01-02	11.500	11.700	11.500	11.700	11.313	651

← NewerPage 15 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.