LSI - LSI Software SA

śro, 21 sty 2026, 22:22 CET, NY 16:22, Londyn 21:22, Tokio 6:22, ^SPX +1.16%

Symbol np: ^SPX

Historical data: LSI Software SA (LSI)

21 Jan, 17:00 32.6 +0.4 (+1.24%)

More On LSI


	Summary

	Chart

	Chart HTML5

►	Historical data

	News

	Calendar

	Profile

	Shareholders

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of LSI

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
4632	21 Jan 2026	32.2	32.6	32	32.6	+1.24%	+0.4	120
4631	20 Jan 2026	32.6	32.6	31.2	32.2	-1.23%	-0.4	1,715
4630	19 Jan 2026	32.6	32.6	32.2	32.6	0.00%	0.0	65
4629	16 Jan 2026	33	33	32.6	32.6	-1.21%	-0.4	49
4628	15 Jan 2026	32.8	33	32.2	33	+1.85%	+0.6	183
4627	14 Jan 2026	32.4	32.4	32.4	32.4	-2.41%	-0.8	839
4626	13 Jan 2026	33.6	34.2	32.6	33.2	-0.60%	-0.2	872
4625	12 Jan 2026	32.4	33.4	32.4	33.4	+0.60%	+0.2	1,182
4624	9 Jan 2026	31.4	33.4	31.2	33.2	+7.10%	+2.2	3,382
4623	8 Jan 2026	29.6	31	29.4	31	+4.73%	+1.4	4,215
4622	7 Jan 2026	29.2	29.6	29.2	29.6	+1.37%	+0.4	21
4621	5 Jan 2026	29.8	29.8	29.2	29.2	-2.01%	-0.6	219
4620	2 Jan 2026	30	30	29.6	29.8	+1.36%	+0.4	417
4619	30 Dec 2025	29	29.4	29	29.4	+1.38%	+0.4	391
4618	29 Dec 2025	29	29.4	29	29	0.00%	0.0	209
4617	23 Dec 2025	29.2	29.2	29	29	-0.68%	-0.2	837
4616	22 Dec 2025	29.4	29.4	29.2	29.2	-2.01%	-0.6	288
4615	18 Dec 2025	29.8	29.8	29.8	29.8	+0.68%	+0.2	50
4614	17 Dec 2025	29.2	29.6	29	29.6	0.00%	0.0	427
4613	16 Dec 2025	29.2	29.6	29.2	29.6	+1.37%	+0.4	221
4612	15 Dec 2025	29.8	29.8	29	29.2	-1.35%	-0.4	231
4611	12 Dec 2025	29	29.6	29	29.6	+2.07%	+0.6	118
4610	11 Dec 2025	29.2	29.6	29	29	-2.68%	-0.8	93
4609	10 Dec 2025	29.8	29.8	29.4	29.8	+0.68%	+0.2	181
4608	9 Dec 2025	29.6	29.8	29.6	29.6	-0.67%	-0.2	754
4607	8 Dec 2025	29.8	29.8	29.8	29.8	+0.68%	+0.2	118
4606	5 Dec 2025	29.4	29.8	29.4	29.6	+0.68%	+0.2	542
4605	4 Dec 2025	29.6	29.6	29.4	29.4	0.00%	0.0	1,462
4604	3 Dec 2025	29	29.8	29	29.4	+6.52%	+1.8	11,713
4603	2 Dec 2025	28	28	27.4	27.6	-2.82%	-0.8	1,267
4602	1 Dec 2025	28.6	28.6	28	28.4	+2.90%	+0.8	1,316
4601	28 Nov 2025	27.6	27.6	27.6	27.6	0.00%	0.0	1,375
4600	27 Nov 2025	27.6	27.6	27.6	27.6	-0.72%	-0.2	37
4599	26 Nov 2025	27.6	27.8	27.6	27.8	0.00%	0.0	146
4598	25 Nov 2025	28	28	27.6	27.8	0.00%	0.0	441
4597	24 Nov 2025	28	28	27.6	27.8	-0.71%	-0.2	820
4596	21 Nov 2025	27.8	28	27.6	28	0.00%	0.0	440
4595	20 Nov 2025	28	28	28	28	+0.72%	+0.2	46
4594	18 Nov 2025	27.4	28.4	27	27.8	+2.96%	+0.8	4,880
4593	17 Nov 2025	27	27.2	27	27	-2.17%	-0.6	839

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data LSI

On the ticker field set "d:lsi", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.