Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	21.625	22.400	21.250	22.375	20.833	60
2024-09-03	22.250	22.800	21.950	21.950	20.437	332
2024-09-02	22.525	22.600	22.100	22.325	20.786	66
2024-08-30	22.575	22.575	22.575	22.575	21.019	0
2024-08-29	22.200	22.500	21.700	22.300	20.763	1,014
2024-08-28	22.350	22.800	22.350	22.575	21.019	21
2024-08-27	22.300	22.300	22.250	22.300	20.763	0
2024-08-23	21.875	21.875	21.875	21.875	20.367	0
2024-08-22	22.175	22.175	22.175	22.175	20.646	0
2024-08-21	22.250	22.300	22.000	22.225	20.693	15
2024-08-20	22.250	22.250	21.950	22.075	20.553	341
2024-08-19	22.100	22.450	22.100	22.150	20.623	51
2024-08-16	22.100	22.100	22.025	22.025	20.507	0
2024-08-15	22.200	22.500	22.200	22.200	20.670	8
2024-08-14	22.150	22.500	22.150	22.500	20.949	115
2024-08-13	22.000	22.550	22.000	22.250	20.716	1
2024-08-12	22.350	22.350	22.350	22.350	20.809	0
2024-08-09	22.300	22.300	21.950	22.125	20.600	553
2024-08-08	21.675	21.675	21.675	21.675	20.181	0
2024-08-07	21.450	21.925	21.450	21.925	20.414	0
2024-08-06	21.525	21.850	21.150	21.675	20.181	9
2024-08-05	21.625	21.950	21.150	21.150	19.692	382
2024-08-02	22.100	22.250	22.100	22.250	20.716	198
2024-08-01	22.150	22.325	22.150	22.325	20.786	26
2024-07-31	22.550	22.550	22.550	22.550	20.996	33
2024-07-30	22.725	22.725	22.725	22.725	21.159	0
2024-07-29	22.400	22.450	22.325	22.325	20.786	21
2024-07-26	22.600	22.600	22.600	22.600	21.042	0
2024-07-25	22.400	22.950	21.975	21.975	20.460	22
2024-07-24	22.800	22.800	22.800	22.800	21.228	0
2024-07-23	22.625	22.700	22.625	22.625	21.065	2
2024-07-22	22.600	22.600	22.600	22.600	21.042	0
2024-07-19	22.625	22.750	22.550	22.675	21.112	28
2024-07-18	22.625	22.800	22.550	22.650	21.089	25
2024-07-17	22.650	22.650	22.600	22.650	21.089	3
2024-07-16	22.650	22.900	22.650	22.725	21.159	130
2024-07-15	22.725	22.725	22.450	22.725	21.159	359
2024-07-12	22.525	22.950	22.400	22.625	21.065	65
2024-07-11	22.000	22.500	22.000	22.500	20.949	71
2024-07-10	21.650	21.950	21.650	21.900	20.390	298
2024-07-09	21.575	21.700	21.575	21.575	20.088	0
2024-07-08	21.500	21.750	21.500	21.575	20.088	196
2024-07-05	21.350	21.600	21.350	21.475	19.995	187
2024-07-04	21.150	21.450	21.150	21.250	19.785	161
2024-07-03	20.905	21.800	20.900	21.800	20.297	298
2024-07-02	20.850	20.850	20.650	20.825	19.389	0
2024-07-01	21.005	21.500	20.900	21.050	19.599	100
2024-06-28	20.800	20.800	20.650	20.650	19.227	38,060
2024-06-27	21.050	21.150	21.050	21.050	19.599	102
2024-06-26	21.150	21.150	21.050	21.050	19.599	172
2024-06-25	21.050	21.175	21.000	21.175	19.715	180
2024-06-24	21.150	21.250	21.150	21.150	19.692	100
2024-06-21	21.100	21.350	21.000	21.050	19.599	627
2024-06-20	21.300	21.425	21.300	21.425	19.948	1
2024-06-19	21.100	21.200	21.100	21.100	19.646	378
2024-06-18	21.075	21.650	21.075	21.075	19.622	412
2024-06-17	20.800	21.350	20.800	20.975	19.529	874
2024-06-14	21.500	21.500	20.600	20.725	19.296	708
2024-06-13	21.400	21.725	21.400	21.725	20.227	406
2024-06-12	21.525	21.600	21.500	21.500	20.018	755

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.6700 EUR
2025-04-30	0.6700 EUR
2024-04-26	0.6500 EUR
2023-04-19	1.3000 EUR
2022-04-25	0.5000 EUR
2019-05-14	1.3000 EUR

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