Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	21.525	21.600	21.500	21.500	20.018	755
2024-06-11	21.675	21.800	21.400	21.525	20.041	915
2024-06-10	21.750	21.775	21.750	21.775	20.274	161
2024-06-07	21.900	22.200	21.900	22.125	20.600	304
2024-06-06	21.950	22.100	21.950	22.100	20.577	9
2024-06-05	21.850	21.950	21.850	21.875	20.367	46
2024-06-04	21.725	21.925	21.500	21.925	20.414	49
2024-06-03	21.875	22.050	21.650	21.650	20.158	195
2024-05-31	21.600	21.750	21.600	21.725	20.227	321
2024-05-30	21.500	21.700	21.500	21.500	20.018	69
2024-05-29	21.300	21.650	21.300	21.450	19.971	144
2024-05-28	21.675	21.700	21.450	21.475	19.995	270
2024-05-24	21.400	21.400	21.150	21.150	19.692	330
2024-05-23	21.450	21.700	21.450	21.450	19.971	197
2024-05-22	21.775	22.000	21.500	21.525	20.041	31
2024-05-21	21.450	22.050	21.450	21.925	20.414	567
2024-05-20	21.950	22.550	21.950	22.050	20.530	461
2024-05-17	21.450	22.000	20.950	21.775	20.274	97
2024-05-16	21.550	22.000	21.550	21.700	20.204	337
2024-05-15	21.250	21.800	21.250	21.550	20.065	70
2024-05-14	21.525	22.000	21.500	21.600	20.111	21
2024-05-13	21.625	22.050	21.050	21.550	20.065	200
2024-05-10	21.550	22.100	21.550	21.575	20.088	25
2024-05-09	21.400	21.575	21.250	21.575	20.088	246
2024-05-08	21.300	21.450	21.000	21.450	19.971	172
2024-05-07	21.525	21.600	21.250	21.450	19.971	326
2024-05-03	21.100	21.650	20.750	21.400	19.925	292
2024-05-02	21.005	21.550	20.750	21.025	19.576	857
2024-05-01	21.025	21.025	21.025	21.025	19.576	0
2024-04-30	20.200	21.100	20.200	21.025	19.576	766
2024-04-29	20.000	20.400	20.000	20.400	18.994	1,291
2024-04-26	20.100	20.100	19.852	19.970	18.593	4,886
2024-04-25	20.535	20.850	20.400	20.600	18.575	2,095
2024-04-24	20.735	21.200	20.450	20.550	18.530	1,457
2024-04-23	20.590	20.800	20.499	20.575	18.552	2,259
2024-04-22	20.590	21.050	20.520	20.625	18.597	966
2024-04-19	20.435	20.700	20.350	20.525	18.507	2,480
2024-04-18	20.490	20.950	20.000	20.500	18.485	1,655
2024-04-17	20.535	20.650	20.350	20.475	18.462	1,557
2024-04-16	20.490	20.650	20.200	20.450	18.440	1,726
2024-04-15	20.735	20.800	20.501	20.525	18.507	1,491
2024-04-12	20.925	20.950	20.798	20.825	18.778	2,796
2024-04-11	20.905	21.000	20.799	20.825	18.778	3,133
2024-04-10	21.005	21.200	20.875	20.875	18.823	2,180
2024-04-09	21.100	21.650	21.014	21.050	18.981	674
2024-04-08	21.100	21.250	20.650	21.100	19.026	897
2024-04-05	21.050	21.151	20.950	21.150	19.071	3,390
2024-04-04	21.200	21.300	20.950	21.025	18.958	561
2024-04-03	21.100	21.152	21.050	21.075	19.003	1,587
2024-04-02	21.100	21.600	20.850	21.100	19.026	1,674
2024-03-28	21.005	21.150	20.850	21.125	19.048	1,729
2024-03-27	20.950	21.100	20.950	21.075	19.003	11,443
2024-03-26	21.200	21.250	20.900	20.950	18.890	1,389
2024-03-25	21.300	21.800	21.200	21.275	19.183	592
2024-03-22	21.250	21.350	21.250	21.250	19.161	938
2024-03-21	21.300	21.350	21.199	21.225	19.138	1,908
2024-03-20	21.250	21.300	21.200	21.250	19.161	1,079
2024-03-19	21.300	21.300	21.199	21.275	19.183	492
2024-03-18	21.300	21.350	20.750	21.350	19.251	706
2024-03-15	21.100	21.310	21.100	21.300	19.206	3,427

← NewerPage 11 of 22 · 1,263 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.