LSI Software S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	14.950	15.000	14.950	15.000	14.504	820
2022-04-11	15.050	15.100	14.600	15.000	14.504	5,567
2022-04-08	15.400	15.400	15.050	15.050	14.552	1,175
2022-04-07	15.300	15.500	15.100	15.500	14.987	865
2022-04-06	15.300	15.500	15.150	15.500	14.987	1,249
2022-04-05	15.400	15.500	15.400	15.400	14.891	1,390
2022-04-04	15.100	15.900	15.050	15.500	14.987	5,228
2022-04-01	15.100	15.350	15.050	15.100	14.601	583
2022-03-31	15.000	15.350	15.000	15.000	14.504	822
2022-03-30	15.100	15.300	15.000	15.000	14.504	1,277
2022-03-29	15.000	15.200	14.950	15.000	14.504	2,203
2022-03-28	15.000	15.550	15.000	15.100	14.601	1,991
2022-03-25	15.000	15.000	14.900	15.000	14.504	462
2022-03-24	15.050	15.150	15.000	15.150	14.649	3,234
2022-03-23	15.200	15.200	15.200	15.200	14.697	70
2022-03-22	15.050	15.450	15.050	15.100	14.601	1,298
2022-03-21	15.100	15.300	15.050	15.050	14.552	2,263
2022-03-18	15.100	15.550	15.100	15.400	14.891	1,545
2022-03-17	15.000	15.750	15.000	15.100	14.601	5,334
2022-03-16	14.350	15.300	14.350	15.000	14.504	3,133
2022-03-15	14.000	14.350	14.000	14.350	13.876	1,478
2022-03-14	14.200	14.200	14.150	14.150	13.682	272
2022-03-11	14.150	14.200	13.900	13.900	13.440	2,688
2022-03-10	14.200	14.200	13.950	13.950	13.489	660
2022-03-09	13.700	14.200	13.500	13.950	13.489	8,215
2022-03-08	13.300	13.800	13.300	13.500	13.054	8,655
2022-03-07	14.100	14.100	13.400	13.750	13.295	3,959
2022-03-04	14.700	14.700	13.900	14.100	13.634	3,012
2022-03-03	14.500	14.500	14.400	14.500	14.021	280
2022-03-02	14.850	14.850	14.300	14.750	14.262	896
2022-03-01	14.750	15.400	14.500	14.850	14.359	2,611
2022-02-28	14.350	14.950	13.900	14.750	14.262	5,607
2022-02-25	14.350	14.500	13.900	13.900	13.440	6,628
2022-02-24	14.050	15.000	13.400	13.900	13.440	22,893
2022-02-23	15.950	16.000	15.900	15.950	15.423	4,851
2022-02-22	16.150	16.400	15.750	16.350	15.809	6,212
2022-02-21	16.300	16.400	16.050	16.150	15.616	12,452
2022-02-18	16.000	16.300	16.000	16.300	15.761	5,197
2022-02-17	16.500	16.500	15.800	16.150	15.616	16,591
2022-02-16	15.850	16.850	15.850	16.050	15.519	8,862
2022-02-15	15.400	16.000	15.400	15.650	15.133	4,675
2022-02-14	16.000	16.000	15.050	15.350	14.842	10,935
2022-02-11	15.500	16.200	15.500	16.200	15.664	12,712
2022-02-10	15.400	15.450	15.250	15.350	14.842	3,174
2022-02-09	14.900	15.500	14.900	15.400	14.891	7,661
2022-02-08	14.500	14.900	14.500	14.900	14.407	8,232
2022-02-07	14.250	14.250	14.250	14.250	13.779	150
2022-02-04	14.300	14.300	14.000	14.000	13.537	505
2022-02-03	14.350	14.350	14.250	14.300	13.827	1,176
2022-02-02	14.250	14.250	14.250	14.250	13.779	487
2022-02-01	14.000	14.100	13.950	13.950	13.489	1,229
2022-01-31	13.900	14.450	13.900	14.250	13.779	3,558
2022-01-28	14.600	14.600	13.800	13.950	13.489	4,137
2022-01-27	13.900	14.450	13.750	14.450	13.972	6,181
2022-01-26	13.500	14.750	13.500	14.100	13.634	4,544
2022-01-25	13.800	14.100	13.500	13.500	13.054	3,866
2022-01-24	14.350	14.400	13.550	13.600	13.150	9,042
2022-01-21	14.850	14.900	14.400	14.400	13.924	4,495
2022-01-20	14.500	14.950	14.500	14.900	14.407	3,761
2022-01-19	14.800	14.950	14.550	14.700	14.214	7,093

← NewerPage 19 of 20 · 1,199 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.