LSI Software S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 40.900 | 41.500 | 40.600 | 41.000 | 41.000 | 449 |
| 2026-10-15 | 40.500 | 41.000 | 40.000 | 40.200 | 40.200 | 783 |
| 2026-10-14 | 42.300 | 42.300 | 41.000 | 42.000 | 42.000 | 574 |
| 2026-10-13 | 43.800 | 43.800 | 42.300 | 42.300 | 42.300 | 1,082 |
| 2026-10-12 | 43.000 | 43.900 | 42.500 | 43.800 | 43.800 | 253 |
| 2026-10-09 | 43.900 | 43.900 | 42.500 | 43.000 | 43.000 | 584 |
| 2026-10-08 | 44.500 | 46.000 | 43.000 | 43.900 | 43.900 | 1,729 |
| 2026-10-07 | 46.000 | 46.500 | 44.000 | 44.000 | 44.000 | 1,900 |
| 2026-10-06 | 49.400 | 49.500 | 45.400 | 45.700 | 45.700 | 1,157 |
| 2026-10-05 | 50.000 | 50.200 | 48.500 | 49.400 | 49.400 | 182 |
| 2026-10-02 | 48.700 | 51.800 | 48.700 | 50.000 | 50.000 | 1,165 |
| 2026-10-01 | 49.800 | 49.800 | 45.400 | 49.200 | 49.200 | 4,464 |
| 2026-09-30 | 54.000 | 57.200 | 51.400 | 52.200 | 52.200 | 1,622 |
| 2026-09-29 | 55.600 | 55.600 | 55.600 | 55.600 | 55.600 | 387 |
| 2026-09-28 | 56.000 | 56.000 | 54.000 | 55.600 | 55.600 | 265 |
| 2026-09-25 | 53.600 | 56.000 | 53.600 | 56.000 | 56.000 | 1,637 |
| 2026-09-24 | 52.400 | 52.400 | 52.000 | 52.400 | 52.400 | 118 |
| 2026-09-23 | 50.000 | 52.400 | 50.000 | 52.400 | 52.400 | 1,460 |
| 2026-09-22 | 48.000 | 49.800 | 46.000 | 49.800 | 49.800 | 1,310 |
| 2026-09-21 | 49.200 | 49.800 | 48.100 | 48.200 | 48.200 | 453 |
| 2026-09-18 | 49.100 | 51.400 | 49.100 | 50.000 | 50.000 | 1,229 |
Page 1 of 1 · 21 trading days
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.