Lanson BCC SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	28.300	28.700	28.200	28.700	25.419	1,051
2021-11-22	27.300	28.600	27.100	28.400	25.154	1,945
2021-11-19	27.900	27.900	27.400	27.400	24.268	1,520
2021-11-18	28.000	28.000	27.900	27.900	24.711	12
2021-11-17	28.300	28.300	28.000	28.000	24.799	484
2021-11-16	28.600	28.600	28.000	28.400	25.154	507
2021-11-15	28.500	28.600	28.200	28.500	25.242	652
2021-11-12	28.300	28.400	28.200	28.400	25.154	189
2021-11-11	28.400	28.400	28.300	28.300	25.065	319
2021-11-10	28.600	28.900	28.500	28.500	25.242	1,937
2021-11-09	28.400	28.600	28.400	28.500	25.242	465
2021-11-08	28.400	28.400	28.400	28.400	25.154	271
2021-11-05	28.600	28.600	28.500	28.600	25.331	715
2021-11-04	28.500	28.600	28.500	28.600	25.331	407
2021-11-03	28.800	28.800	28.400	28.500	25.242	944
2021-11-02	28.600	28.700	28.500	28.500	25.242	72
2021-11-01	28.600	28.900	28.600	28.600	25.331	391
2021-10-29	28.400	28.600	28.400	28.600	25.331	565
2021-10-28	28.600	28.600	28.400	28.400	25.154	66
2021-10-27	28.700	28.700	28.500	28.500	25.242	219
2021-10-26	28.600	28.700	28.500	28.700	25.419	375
2021-10-25	28.600	28.600	28.400	28.500	25.242	73
2021-10-22	28.300	28.500	27.900	28.500	25.242	719
2021-10-21	28.500	28.500	28.000	28.100	24.888	778
2021-10-20	28.400	28.500	28.100	28.400	25.154	678
2021-10-19	27.800	28.500	27.700	28.400	25.154	2,958
2021-10-18	26.900	27.800	26.900	27.800	24.622	2,647
2021-10-15	26.700	26.800	26.700	26.800	23.736	78
2021-10-14	26.900	27.000	26.600	26.600	23.559	262

← NewerPage 22 of 22 · 1,289 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.