LSI Software S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	13.300	14.950	13.000	14.600	14.117	20,423
2022-01-17	13.350	13.550	13.350	13.500	13.054	1,083
2022-01-14	13.500	13.500	13.150	13.350	12.909	1,390
2022-01-13	13.500	13.500	13.400	13.500	13.054	5,789
2022-01-12	13.400	13.600	13.300	13.400	12.957	12,489
2022-01-11	13.000	13.400	13.000	13.400	12.957	2,267
2022-01-10	13.400	13.400	13.350	13.350	12.909	3,527
2022-01-07	13.400	13.400	13.100	13.400	12.957	3,260
2022-01-05	13.400	13.400	13.300	13.400	12.957	2,834
2022-01-04	13.400	13.400	13.300	13.400	12.957	6,960
2022-01-03	13.000	13.300	13.000	13.300	12.860	3,703
2021-12-30	12.600	12.950	12.600	12.950	12.522	934
2021-12-29	12.550	12.900	12.500	12.900	12.473	5,885
2021-12-28	12.550	12.700	12.300	12.550	12.135	43,433
2021-12-27	13.000	13.000	12.300	12.550	12.135	13,381
2021-12-23	13.300	13.400	13.250	13.250	12.812	972
2021-12-22	13.250	13.450	13.250	13.300	12.860	2,034
2021-12-21	13.600	13.600	13.250	13.250	12.812	5,593
2021-12-20	14.150	14.300	13.800	13.800	13.344	3,527
2021-12-17	14.100	14.200	14.100	14.200	13.730	180
2021-12-16	14.200	14.200	14.000	14.200	13.730	2,317
2021-12-15	14.550	14.550	14.150	14.200	13.730	2,183
2021-12-14	14.300	14.700	14.300	14.400	13.924	1,508
2021-12-13	14.700	14.700	14.300	14.300	13.827	3,314
2021-12-10	14.950	14.950	14.500	14.700	14.214	2,041
2021-12-09	14.850	15.000	14.750	14.950	14.456	3,558
2021-12-08	14.600	14.900	14.600	14.700	14.214	3,687
2021-12-07	13.900	14.700	13.900	14.600	14.117	8,858
2021-12-06	14.100	14.100	13.700	13.850	13.392	815
2021-12-03	13.600	14.100	13.600	14.100	13.634	1,603
2021-12-02	13.850	13.850	13.850	13.850	13.392	20
2021-12-01	13.800	13.900	13.800	13.850	13.392	280
2021-11-30	13.400	13.800	13.300	13.800	13.344	1,258
2021-11-29	13.450	13.650	13.300	13.300	12.860	2,922
2021-11-26	14.100	14.100	13.300	13.450	13.005	4,447
2021-11-25	14.150	14.150	14.050	14.100	13.634	1,474
2021-11-24	14.100	14.550	14.100	14.100	13.634	580
2021-11-23	14.100	14.100	14.100	14.100	13.634	1,500
2021-11-22	14.400	14.550	14.100	14.200	13.730	4,051
2021-11-19	14.200	14.550	14.100	14.400	13.924	1,118
2021-11-18	14.100	14.600	14.100	14.600	14.117	12,623
2021-11-17	14.200	14.500	14.100	14.200	13.730	6,878
2021-11-16	14.150	14.150	14.150	14.150	13.682	150
2021-11-15	14.300	14.350	14.050	14.350	13.876	875
2021-11-12	14.600	14.600	14.050	14.300	13.827	6,627
2021-11-10	14.600	14.850	14.600	14.850	14.359	740
2021-11-09	14.700	14.700	14.700	14.700	14.214	281
2021-11-08	14.950	14.950	14.600	14.850	14.359	676
2021-11-05	15.000	15.000	14.650	14.950	14.456	4,073
2021-11-04	15.200	15.200	15.000	15.000	14.504	1,172
2021-11-03	14.800	15.200	14.700	15.000	14.504	11,246
2021-11-02	14.400	14.800	14.300	14.500	14.021	2,273
2021-10-29	14.400	14.450	14.050	14.300	13.827	3,243
2021-10-28	14.000	14.450	14.000	14.450	13.972	16,693
2021-10-27	14.400	14.450	13.850	14.000	13.537	5,205
2021-10-26	14.500	14.500	14.000	14.400	13.924	3,279
2021-10-25	15.000	15.000	14.350	14.400	13.924	4,478
2021-10-22	15.750	15.750	14.200	14.700	14.214	14,871
2021-10-21	15.850	15.950	15.500	15.750	15.229	2,720
2021-10-20	16.000	16.000	16.000	16.000	15.471	308

← NewerPage 20 of 21 · 1,204 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.