LSI Software S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	10.000	10.250	10.000	10.150	9.814	422
2022-10-03	10.000	10.500	10.000	10.400	10.056	2,378
2022-09-30	10.200	10.850	9.620	10.000	9.669	9,020
2022-09-29	11.050	11.050	10.050	10.500	10.153	7,570
2022-09-28	11.250	11.350	11.100	11.300	10.926	633
2022-09-27	11.450	11.450	11.450	11.450	11.071	89
2022-09-26	11.500	11.500	11.000	11.450	11.071	636
2022-09-23	11.900	11.900	11.150	11.500	11.120	2,459
2022-09-22	11.750	12.000	11.600	12.000	11.603	619
2022-09-21	11.900	11.900	11.800	11.800	11.410	290
2022-09-20	11.950	11.950	11.800	11.800	11.410	632
2022-09-19	11.900	11.900	11.800	11.900	11.507	335
2022-09-16	12.000	12.000	11.950	11.950	11.555	303
2022-09-15	12.000	12.000	12.000	12.000	11.603	41
2022-09-14	12.000	12.000	11.900	12.000	11.603	395
2022-09-13	12.000	12.000	11.900	12.000	11.603	518
2022-09-12	11.900	12.250	11.300	12.000	11.603	12,082
2022-09-09	12.050	12.250	11.750	11.850	11.458	3,433
2022-09-08	12.000	12.250	12.000	12.100	11.700	3,728
2022-09-07	12.650	12.650	12.450	12.450	12.038	699
2022-09-06	12.650	12.850	12.600	12.650	12.232	1,135
2022-09-05	12.700	12.850	12.600	12.850	12.425	1,616
2022-09-02	12.650	12.900	12.650	12.900	12.473	2,755
2022-09-01	12.700	12.700	12.250	12.600	12.183	2,296
2022-08-31	13.150	13.150	12.850	12.900	12.473	1,320
2022-08-30	12.900	13.050	12.900	13.050	12.619	188
2022-08-29	13.000	13.000	12.850	12.900	12.473	1,287
2022-08-26	13.200	13.200	13.150	13.150	12.715	302
2022-08-25	13.200	13.200	13.100	13.200	12.764	455
2022-08-24	13.750	13.750	13.000	13.000	12.570	3,706
2022-08-23	13.600	13.750	13.250	13.750	13.295	243
2022-08-22	13.600	13.600	13.600	13.600	13.150	160
2022-08-19	13.600	14.000	13.600	13.800	13.344	1,790
2022-08-18	13.500	13.850	13.500	13.850	13.392	204
2022-08-17	13.950	14.000	13.550	13.950	13.489	496
2022-08-16	13.750	14.000	13.600	14.000	13.537	2,156
2022-08-12	13.400	13.750	13.400	13.750	13.295	310
2022-08-11	13.500	13.800	13.500	13.800	13.344	16
2022-08-10	13.500	13.500	13.400	13.400	12.957	275
2022-08-09	13.500	13.800	13.500	13.800	13.344	872
2022-08-08	13.150	13.250	13.150	13.250	12.812	276
2022-08-05	13.350	13.500	13.100	13.150	12.715	1,122
2022-08-04	13.000	13.100	13.000	13.100	12.667	1,209
2022-08-03	13.350	13.350	13.100	13.100	12.667	1,249
2022-08-02	13.350	13.400	13.250	13.250	12.812	235
2022-08-01	13.200	13.200	13.150	13.150	12.715	275
2022-07-29	13.200	13.350	13.200	13.350	12.909	745
2022-07-28	13.000	13.550	13.000	13.500	13.054	607
2022-07-27	13.000	13.000	12.700	12.800	12.377	515
2022-07-26	13.050	13.150	12.800	13.000	12.570	1,275
2022-07-25	13.500	13.500	12.700	13.000	12.570	3,315
2022-07-22	13.750	13.850	13.200	13.200	12.764	2,294
2022-07-21	13.050	14.000	13.000	13.850	13.392	9,293
2022-07-20	12.800	13.400	12.800	13.400	12.957	2,631
2022-07-19	12.800	12.900	12.750	12.750	12.328	410
2022-07-18	12.600	12.900	12.600	12.900	12.473	500
2022-07-15	12.850	12.850	12.600	12.600	12.183	101
2022-07-14	12.800	12.900	12.500	12.900	12.473	1,909
2022-07-13	12.900	12.900	12.900	12.900	12.473	105
2022-07-12	12.900	12.900	12.900	12.900	12.473	800

← NewerPage 17 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.