Compagnie Lebon S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-04	94.600	94.600	93.200	93.200	86.909	205
2024-12-03	95.000	95.600	93.600	94.600	88.214	652
2024-12-02	95.800	96.000	95.000	95.000	88.587	292
2024-11-29	95.600	96.000	95.400	95.800	89.333	1,295
2024-11-28	94.800	95.400	94.800	95.400	88.960	198
2024-11-27	95.200	95.800	95.000	95.000	88.587	867
2024-11-26	95.800	95.800	95.800	95.800	89.333	2
2024-11-25	96.000	96.000	95.800	95.800	89.333	19
2024-11-22	96.000	96.400	95.800	96.000	89.520	757
2024-11-21	96.200	98.000	95.800	96.000	89.520	2,305
2024-11-20	95.600	97.000	95.400	96.200	89.706	2,863
2024-11-19	97.600	97.600	95.000	95.600	89.147	274
2024-11-18	99.000	99.000	97.200	97.600	91.012	163
2024-11-15	97.400	102.00	97.200	99.000	92.317	1,294
2024-11-14	97.200	97.200	97.200	97.200	90.639	2
2024-11-13	97.200	97.200	97.200	97.200	90.639	22
2024-11-12	97.400	97.400	97.200	97.200	90.639	11
2024-11-11	97.400	97.400	97.200	97.200	90.639	15
2024-11-08	97.400	97.400	96.800	97.400	90.825	111
2024-11-07	97.400	97.400	97.400	97.400	90.825	189
2024-11-06	97.400	97.400	97.400	97.400	90.825	86
2024-11-05	97.200	97.400	97.000	97.400	90.825	425
2024-11-04	97.600	97.600	97.200	97.200	90.639	13
2024-11-01	97.400	97.600	97.400	97.600	91.012	8
2024-10-31	97.200	97.400	96.800	97.400	90.825	324
2024-10-30	97.400	97.400	97.000	97.000	90.452	326
2024-10-29	97.200	97.400	95.600	97.400	90.825	362
2024-10-28	97.600	97.600	97.200	97.200	90.639	24
2024-10-25	97.600	97.600	97.600	97.600	91.012	13
2024-10-24	98.200	98.200	97.600	97.600	91.012	28
2024-10-23	98.400	98.800	96.800	98.200	91.571	157
2024-10-22	97.600	98.400	97.000	98.400	91.758	308
2024-10-21	98.000	98.000	97.600	97.600	91.012	32
2024-10-18	97.000	98.000	97.000	98.000	91.385	70
2024-10-17	97.400	97.400	97.000	97.000	90.452	35
2024-10-16	97.400	98.000	97.000	97.400	90.825	113
2024-10-15	97.600	97.600	97.400	97.400	90.825	52
2024-10-14	97.600	97.800	97.600	97.800	91.198	3
2024-10-11	97.600	97.600	97.600	97.600	91.012	4
2024-10-10	97.400	97.600	97.400	97.600	91.012	51
2024-10-09	97.400	97.400	97.400	97.400	90.825	41
2024-10-08	98.200	98.200	97.000	97.400	90.825	193
2024-10-07	100.00	100.00	97.000	98.200	91.571	159
2024-10-04	101.00	101.00	99.600	99.600	92.877	192
2024-10-03	104.00	104.00	99.000	101.00	94.182	159
2024-10-02	104.00	105.00	103.50	105.00	97.912	98
2024-10-01	105.50	105.50	103.00	105.00	97.912	128
2024-09-30	103.00	105.50	103.00	105.50	98.378	598
2024-09-27	99.200	105.00	99.200	103.00	96.047	777
2024-09-26	98.600	99.200	98.600	99.200	92.504	221
2024-09-25	99.000	99.000	98.600	98.600	91.944	109
2024-09-24	99.000	99.000	98.200	99.000	92.317	59
2024-09-23	98.400	99.000	98.400	99.000	92.317	54
2024-09-20	98.200	98.400	98.200	98.400	91.758	20
2024-09-19	98.400	98.600	98.200	98.400	91.758	89
2024-09-18	98.200	98.200	98.200	98.200	91.571	174
2024-09-17	98.200	98.200	98.000	98.200	91.571	537
2024-09-16	98.200	98.400	98.200	98.200	91.571	486
2024-09-13	98.000	98.200	98.000	98.200	91.571	263
2024-09-12	98.800	99.000	98.600	98.800	92.131	67

← NewerPage 9 of 22 · 1,281 trading daysOlder →

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.