Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	20.950	21.100	20.950	21.000	18.935	973
2024-03-13	21.100	21.100	20.899	20.950	18.890	565
2024-03-12	20.850	21.000	20.850	20.950	18.890	4,506
2024-03-11	20.680	20.800	20.150	20.775	18.733	1,296
2024-03-08	21.100	21.100	20.699	20.725	18.688	4,252
2024-03-07	20.750	21.150	20.750	21.075	19.003	1,544
2024-03-06	21.100	21.250	20.849	21.025	18.958	1,962
2024-03-05	20.905	21.100	20.900	21.075	19.003	1,851
2024-03-04	20.590	21.100	20.550	20.925	18.868	7,350
2024-03-01	20.490	20.600	20.350	20.525	18.507	2,114
2024-02-29	20.635	20.650	20.450	20.475	18.462	4,248
2024-02-28	20.100	20.700	19.700	20.675	18.642	7,946
2024-02-27	20.435	20.650	20.300	20.575	18.552	2,422
2024-02-26	20.590	20.600	20.300	20.325	18.327	2,435
2024-02-23	20.390	20.500	20.306	20.475	18.462	1,660
2024-02-22	20.680	20.700	20.399	20.400	18.394	2,434
2024-02-21	20.590	20.700	20.400	20.425	18.417	2,693
2024-02-20	20.635	20.650	20.400	20.550	18.530	614
2024-02-19	20.550	20.700	20.550	20.650	18.620	637
2024-02-16	20.490	20.750	20.400	20.650	18.620	5,501
2024-02-15	20.435	20.500	20.250	20.400	18.394	1,262
2024-02-14	20.345	20.401	20.150	20.325	18.327	3,907
2024-02-13	20.390	20.400	20.150	20.350	18.349	2,529
2024-02-12	20.000	20.551	19.460	20.450	18.440	4,164
2024-02-09	19.530	20.050	19.501	19.905	17.948	8,859
2024-02-08	19.160	19.541	19.160	19.400	17.493	1,810
2024-02-07	19.150	19.380	18.920	19.000	17.132	3,170
2024-02-06	18.820	19.161	18.660	18.790	16.943	3,755
2024-02-05	18.630	18.780	18.600	18.730	16.889	1,904
2024-02-02	18.680	18.680	18.440	18.530	16.708	23,185
2024-02-01	18.630	18.840	18.560	18.730	16.889	5,401
2024-01-31	18.350	19.100	18.220	18.750	16.907	5,472
2024-01-30	18.200	18.200	18.020	18.040	16.266	756
2024-01-29	18.040	18.420	18.040	18.210	16.420	776
2024-01-26	18.000	18.140	17.959	18.030	16.257	424
2024-01-25	17.970	18.000	17.910	17.910	16.149	325
2024-01-24	17.950	18.080	17.919	18.030	16.257	4,674
2024-01-23	17.900	18.060	17.900	17.960	16.194	2,435
2024-01-22	18.000	18.100	17.860	17.860	16.104	307
2024-01-19	18.040	18.220	17.980	17.990	16.221	3,668
2024-01-18	18.041	18.160	18.041	18.120	16.339	412
2024-01-17	18.100	18.220	18.061	18.090	16.312	385
2024-01-16	18.250	18.260	18.160	18.200	16.411	926
2024-01-15	18.140	18.240	18.140	18.190	16.402	352
2024-01-12	18.400	18.480	18.099	18.170	16.384	405
2024-01-11	18.290	18.480	18.060	18.380	16.573	2,267
2024-01-10	18.210	18.310	18.200	18.310	16.510	1,844
2024-01-09	18.310	18.320	18.220	18.220	16.429	263
2024-01-08	18.480	18.480	18.201	18.360	16.555	374
2024-01-05	18.290	18.400	18.260	18.380	16.573	428
2024-01-04	18.290	18.420	18.280	18.370	16.564	216
2024-01-03	18.480	18.540	18.199	18.220	16.429	80
2024-01-02	18.350	18.500	18.300	18.470	16.654	481
2023-12-29	18.420	18.480	18.350	18.350	16.546	220
2023-12-28	18.140	18.360	18.140	18.350	16.546	682
2023-12-27	18.610	19.000	18.001	18.370	16.564	418
2023-12-22	18.610	18.780	18.500	18.710	16.871	630
2023-12-21	18.460	18.540	18.440	18.530	16.708	76
2023-12-20	18.480	18.541	18.300	18.520	16.699	18
2023-12-19	18.210	18.580	18.160	18.500	16.681	613

← NewerPage 12 of 22 · 1,269 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.