Compagnie Lebon S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 98.200 | 99.000 | 98.200 | 98.800 | 92.131 | 156 |
| 2024-09-10 | 97.400 | 98.000 | 97.200 | 98.000 | 91.385 | 126 |
| 2024-09-09 | 97.200 | 97.200 | 97.000 | 97.200 | 90.639 | 44 |
| 2024-09-06 | 97.000 | 97.000 | 97.000 | 97.000 | 90.452 | 43 |
| 2024-09-05 | 97.000 | 97.000 | 96.600 | 97.000 | 90.452 | 97 |
| 2024-09-04 | 97.200 | 97.200 | 96.400 | 97.000 | 90.452 | 379 |
| 2024-09-03 | 97.400 | 98.000 | 96.800 | 97.200 | 90.639 | 190 |
| 2024-09-02 | 97.200 | 97.200 | 97.200 | 97.200 | 90.639 | 24 |
| 2024-08-30 | 97.200 | 97.200 | 97.000 | 97.200 | 90.639 | 719 |
| 2024-08-29 | 97.000 | 97.200 | 97.000 | 97.200 | 90.639 | 33 |
| 2024-08-28 | 97.400 | 97.400 | 97.000 | 97.000 | 90.452 | 48 |
| 2024-08-27 | 97.200 | 97.400 | 97.200 | 97.400 | 90.825 | 62 |
| 2024-08-26 | 97.000 | 97.200 | 97.000 | 97.200 | 90.639 | 33 |
| 2024-08-23 | 97.000 | 97.000 | 97.000 | 97.000 | 90.452 | 1 |
| 2024-08-22 | 97.200 | 97.200 | 97.000 | 97.000 | 90.452 | 4 |
| 2024-08-21 | 97.200 | 97.200 | 97.000 | 97.000 | 90.452 | 196 |
| 2024-08-20 | 97.200 | 97.200 | 96.000 | 97.000 | 90.452 | 693 |
| 2024-08-19 | 97.000 | 97.200 | 97.000 | 97.200 | 90.639 | 46 |
| 2024-08-16 | 96.600 | 97.000 | 96.600 | 97.000 | 90.452 | 68 |
| 2024-08-15 | 96.600 | 96.600 | 96.600 | 96.600 | 90.079 | 31 |
| 2024-08-14 | 94.800 | 96.600 | 94.800 | 96.600 | 90.079 | 82 |
| 2024-08-13 | 93.200 | 95.000 | 87.800 | 94.800 | 88.401 | 454 |
| 2024-08-12 | 93.000 | 93.400 | 93.000 | 93.200 | 86.909 | 204 |
| 2024-08-09 | 93.000 | 93.200 | 93.000 | 93.200 | 86.909 | 21 |
| 2024-08-08 | 93.600 | 93.800 | 92.800 | 92.800 | 86.536 | 112 |
| 2024-08-07 | 93.400 | 93.600 | 93.400 | 93.600 | 87.282 | 27 |
| 2024-08-06 | 93.200 | 93.200 | 93.200 | 93.200 | 86.909 | 31 |
| 2024-08-05 | 94.600 | 94.600 | 87.200 | 93.200 | 86.909 | 415 |
| 2024-08-02 | 94.200 | 94.600 | 94.200 | 94.600 | 88.214 | 69 |
| 2024-08-01 | 94.200 | 94.200 | 94.200 | 94.200 | 87.841 | 53 |
| 2024-07-31 | 93.800 | 94.200 | 93.800 | 94.200 | 87.841 | 50 |
| 2024-07-30 | 94.200 | 94.200 | 93.800 | 93.800 | 87.468 | 61 |
| 2024-07-29 | 94.000 | 94.200 | 94.000 | 94.200 | 87.841 | 23 |
| 2024-07-26 | 94.200 | 94.200 | 94.000 | 94.000 | 87.655 | 138 |
| 2024-07-25 | 95.000 | 95.000 | 94.200 | 94.200 | 87.841 | 75 |
| 2024-07-24 | 94.000 | 95.000 | 93.200 | 95.000 | 88.587 | 206 |
| 2024-07-23 | 93.800 | 94.000 | 93.800 | 94.000 | 87.655 | 46 |
| 2024-07-22 | 93.800 | 93.800 | 93.800 | 93.800 | 87.468 | 4 |
| 2024-07-19 | 94.400 | 94.400 | 93.800 | 93.800 | 87.468 | 76 |
| 2024-07-18 | 93.800 | 94.200 | 93.800 | 94.200 | 87.841 | 94 |
| 2024-07-17 | 92.800 | 92.800 | 92.600 | 92.600 | 86.349 | 57 |
| 2024-07-16 | 93.000 | 93.600 | 92.800 | 92.800 | 86.536 | 328 |
| 2024-07-15 | 92.600 | 93.000 | 92.600 | 93.000 | 86.722 | 61 |
| 2024-07-12 | 92.600 | 93.000 | 92.600 | 92.600 | 86.349 | 121 |
| 2024-07-11 | 93.000 | 93.000 | 92.600 | 92.600 | 86.349 | 110 |
| 2024-07-10 | 93.200 | 93.200 | 93.000 | 93.000 | 86.722 | 195 |
| 2024-07-09 | 93.800 | 93.800 | 92.200 | 93.200 | 86.909 | 234 |
| 2024-07-08 | 94.200 | 94.200 | 93.800 | 93.800 | 87.468 | 74 |
| 2024-07-05 | 93.000 | 94.400 | 93.000 | 94.200 | 87.841 | 85 |
| 2024-07-04 | 93.800 | 94.000 | 93.000 | 93.000 | 86.722 | 91 |
| 2024-07-03 | 93.600 | 93.800 | 93.600 | 93.800 | 87.468 | 57 |
| 2024-07-02 | 93.000 | 93.600 | 93.000 | 93.600 | 87.282 | 29 |
| 2024-07-01 | 92.000 | 93.000 | 92.000 | 93.000 | 86.722 | 59 |
| 2024-06-28 | 93.000 | 93.000 | 92.000 | 92.000 | 85.790 | 78 |
| 2024-06-27 | 92.800 | 93.000 | 92.800 | 93.000 | 86.722 | 60 |
| 2024-06-26 | 94.000 | 94.000 | 92.800 | 92.800 | 86.536 | 294 |
| 2024-06-25 | 93.800 | 94.000 | 93.800 | 94.000 | 87.655 | 116 |
| 2024-06-24 | 93.400 | 94.200 | 93.400 | 93.800 | 87.468 | 232 |
| 2024-06-21 | 93.600 | 94.000 | 93.400 | 93.400 | 87.095 | 96 |
| 2024-06-20 | 93.200 | 93.600 | 93.200 | 93.600 | 87.282 | 31 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 4.0000 EUR |
| 2025-05-29 | 3.0000 EUR |
| 2024-06-05 | 3.5000 EUR |
| 2023-05-26 | 3.5000 EUR |
| 2022-05-27 | 2.5000 EUR |
| 2019-05-29 | 2.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.