LSI Software S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	11.350	11.500	11.150	11.500	11.120	316
2022-12-29	11.250	11.450	11.200	11.200	10.830	745
2022-12-28	11.500	11.500	11.100	11.400	11.023	1,895
2022-12-27	11.450	11.500	11.150	11.150	10.781	3,045
2022-12-23	11.200	11.450	11.050	11.450	11.071	391
2022-12-22	11.750	11.750	11.200	11.500	11.120	3,380
2022-12-21	11.100	11.750	11.050	11.700	11.313	8,876
2022-12-20	11.050	11.050	11.000	11.000	10.636	878
2022-12-19	11.100	11.350	11.000	11.050	10.685	2,701
2022-12-16	11.500	11.500	11.150	11.150	10.781	347
2022-12-15	11.600	11.600	11.500	11.500	11.120	1,534
2022-12-14	11.600	11.900	11.600	11.600	11.216	695
2022-12-13	11.000	12.350	11.000	11.950	11.555	9,179
2022-12-12	11.150	12.250	10.200	11.200	10.830	24,690
2022-12-09	10.800	11.150	10.800	11.150	10.781	1,593
2022-12-08	11.100	11.100	10.750	10.750	10.395	1,691
2022-12-07	11.200	11.200	10.800	11.100	10.733	937
2022-12-06	10.500	11.300	10.500	10.950	10.588	5,814
2022-12-05	10.200	10.500	10.200	10.500	10.153	7,380
2022-12-02	10.250	10.250	10.050	10.200	9.863	1,221
2022-12-01	10.200	10.250	10.100	10.100	9.766	1,955
2022-11-30	10.300	10.350	10.100	10.350	10.008	2,443
2022-11-29	10.400	10.400	10.300	10.400	10.056	1,210
2022-11-28	10.350	10.400	10.300	10.400	10.056	333
2022-11-25	10.500	10.500	10.400	10.500	10.153	1,378
2022-11-24	10.750	10.750	10.400	10.500	10.153	2,013
2022-11-23	10.600	10.750	10.500	10.750	10.395	1,603
2022-11-22	11.000	11.000	10.650	11.000	10.636	2,324
2022-11-21	11.150	11.250	11.150	11.250	10.878	530
2022-11-18	11.050	11.150	11.050	11.150	10.781	103
2022-11-17	11.000	11.200	11.000	11.150	10.781	2,152
2022-11-16	10.750	11.000	10.750	11.000	10.636	738
2022-11-15	11.000	11.000	11.000	11.000	10.636	1,532
2022-11-14	11.100	11.150	10.800	11.150	10.781	1,532
2022-11-10	10.900	11.150	10.750	11.150	10.781	2,061
2022-11-09	11.100	11.250	10.950	11.000	10.636	4,937
2022-11-08	10.900	11.300	10.900	11.200	10.830	4,683
2022-11-07	10.900	11.000	10.900	11.000	10.636	861
2022-11-04	10.500	10.850	10.500	10.850	10.491	2,250
2022-11-03	10.350	10.350	10.300	10.300	9.959	687
2022-11-02	10.300	10.500	10.000	10.400	10.056	2,142
2022-10-31	10.400	10.400	10.000	10.300	9.959	2,415
2022-10-28	10.350	10.400	10.250	10.400	10.056	1,900
2022-10-27	10.450	10.450	10.300	10.300	9.959	1,279
2022-10-26	10.450	10.450	10.450	10.450	10.104	3,108
2022-10-25	10.450	10.450	10.200	10.450	10.104	11,527
2022-10-24	10.250	10.400	10.050	10.400	10.056	322
2022-10-21	10.450	10.450	10.450	10.450	10.104	364
2022-10-20	10.450	10.450	10.450	10.450	10.104	250
2022-10-19	10.500	10.500	10.150	10.150	9.814	1,343
2022-10-18	10.400	10.500	10.250	10.500	10.153	1,279
2022-10-17	10.500	10.500	10.200	10.200	9.863	125
2022-10-14	10.200	10.500	10.200	10.500	10.153	215
2022-10-13	10.300	10.400	10.000	10.050	9.718	2,996
2022-10-12	10.150	10.400	10.100	10.300	9.959	2,124
2022-10-11	10.400	10.400	10.100	10.100	9.766	1,111
2022-10-10	10.200	10.400	10.200	10.300	9.959	729
2022-10-07	10.350	10.400	10.200	10.200	9.863	379
2022-10-06	10.200	10.400	10.200	10.400	10.056	121
2022-10-05	10.000	10.400	10.000	10.100	9.766	141

← NewerPage 16 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.