LSI Software S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	12.900	13.000	12.800	13.000	12.570	1,500
2022-07-08	12.900	12.900	12.900	12.900	12.473	318
2022-07-07	12.600	12.900	12.550	12.900	12.473	292
2022-07-06	12.650	12.900	12.600	12.900	12.473	300
2022-07-05	12.950	12.950	12.950	12.950	12.522	61
2022-07-04	12.650	13.000	12.650	13.000	12.570	250
2022-07-01	12.650	12.650	12.650	12.650	12.232	16
2022-06-30	12.900	13.000	12.900	13.000	12.570	260
2022-06-29	12.800	13.000	12.650	12.900	12.473	1,822
2022-06-28	12.900	13.000	12.900	13.000	12.570	250
2022-06-27	12.500	13.000	12.500	13.000	12.570	170
2022-06-24	13.000	13.000	12.800	12.800	12.377	517
2022-06-23	12.950	12.950	12.900	12.900	12.473	574
2022-06-22	12.950	12.950	12.950	12.950	12.522	29
2022-06-21	13.000	13.000	13.000	13.000	12.570	3,080
2022-06-20	13.000	13.000	12.850	13.000	12.570	4,460
2022-06-17	12.850	13.350	12.850	13.350	12.909	7,743
2022-06-15	13.100	13.400	13.000	13.200	12.764	800
2022-06-14	13.000	13.000	12.800	12.900	12.473	549
2022-06-13	13.300	13.300	12.900	13.200	12.764	3,388
2022-06-10	13.500	13.500	13.400	13.400	12.957	1,037
2022-06-09	14.000	14.000	13.500	13.500	13.054	954
2022-06-08	14.300	14.350	14.000	14.150	13.682	1,135
2022-06-06	14.000	14.350	14.000	14.350	13.876	601
2022-06-03	14.000	14.100	14.000	14.000	13.537	2,505
2022-06-02	14.050	14.050	14.000	14.000	13.537	544
2022-06-01	14.100	14.100	13.500	13.900	13.440	7,952
2022-05-31	14.600	14.600	14.000	14.450	13.972	681
2022-05-30	14.200	14.600	14.200	14.600	14.117	1,900
2022-05-27	13.600	14.200	13.600	14.200	13.730	535
2022-05-26	13.550	14.250	13.550	14.250	13.779	1,006
2022-05-25	13.800	13.800	13.600	13.600	13.150	1,389
2022-05-24	14.100	14.200	13.800	14.200	13.730	902
2022-05-23	14.200	14.200	14.200	14.200	13.730	98
2022-05-20	14.100	14.200	14.100	14.200	13.730	1,247
2022-05-19	13.600	14.000	13.600	14.000	13.537	434
2022-05-18	13.950	14.200	13.700	14.150	13.682	1,532
2022-05-17	13.600	13.950	13.550	13.900	13.440	4,240
2022-05-16	13.250	13.600	13.250	13.400	12.957	2,488
2022-05-13	13.250	13.300	13.050	13.250	12.812	2,031
2022-05-12	13.000	13.000	13.000	13.000	12.570	104
2022-05-11	13.250	13.300	13.150	13.150	12.715	688
2022-05-10	13.250	13.600	13.050	13.100	12.667	13,792
2022-05-09	13.300	13.300	13.000	13.300	12.860	1,801
2022-05-06	14.000	14.000	12.700	13.600	13.150	2,632
2022-05-05	13.900	13.900	13.750	13.750	13.295	675
2022-05-04	14.200	14.200	13.700	14.100	13.634	2,160
2022-05-02	14.150	14.650	13.850	14.250	13.779	2,932
2022-04-29	13.850	13.900	13.700	13.900	13.440	2,391
2022-04-28	13.650	13.800	13.650	13.650	13.199	2,203
2022-04-27	13.900	13.900	13.500	13.850	13.392	6,103
2022-04-26	14.100	14.100	14.000	14.000	13.537	1,418
2022-04-25	14.500	14.500	14.000	14.350	13.876	1,868
2022-04-22	14.600	14.650	14.500	14.500	14.021	1,891
2022-04-21	14.600	14.600	14.600	14.600	14.117	200
2022-04-20	14.550	14.550	14.550	14.550	14.069	301
2022-04-19	14.700	14.900	14.500	14.550	14.069	1,522
2022-04-14	14.800	14.950	14.550	14.950	14.456	1,881
2022-04-13	15.000	15.000	14.800	15.000	14.504	322
2022-04-12	14.950	15.000	14.950	15.000	14.504	820

← NewerPage 18 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.