Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	18.000	18.280	18.000	18.180	16.393	666
2023-12-15	18.210	18.420	18.020	18.040	16.266	3,052
2023-12-14	18.000	18.281	17.900	18.210	16.420	1,229
2023-12-13	18.290	18.380	18.121	18.310	16.510	358
2023-12-12	18.400	18.560	18.301	18.380	16.573	174
2023-12-11	18.460	18.560	18.420	18.420	16.609	374
2023-12-08	18.233	18.499	18.233	18.380	16.573	596
2023-12-07	18.140	18.260	18.140	18.250	16.456	1,111
2023-12-06	18.120	18.160	18.000	18.140	16.357	2,322
2023-12-05	18.060	18.200	17.999	18.010	16.239	911
2023-12-04	18.210	18.480	17.960	18.180	16.393	491
2023-12-01	18.210	18.220	18.080	18.120	16.339	177
2023-11-30	17.810	18.240	17.660	18.030	16.257	8,239
2023-11-29	18.230	18.340	17.639	17.690	15.951	671
2023-11-28	18.560	18.560	18.220	18.300	16.501	578
2023-11-27	18.610	18.700	18.480	18.550	16.726	1,909
2023-11-24	18.660	18.660	18.599	18.630	16.798	245
2023-11-23	18.610	18.720	18.600	18.630	16.798	537
2023-11-22	18.820	18.820	18.599	18.650	16.817	1,624
2023-11-21	19.070	19.100	18.600	18.770	16.925	5,914
2023-11-20	18.980	19.200	18.880	19.180	17.294	1,641
2023-11-17	18.900	19.060	18.900	18.980	17.114	491
2023-11-16	18.980	19.040	18.820	18.860	17.006	127
2023-11-15	19.100	19.100	18.860	18.900	17.042	1,723
2023-11-14	18.880	19.080	18.700	19.030	17.159	2,544
2023-11-13	19.120	19.120	18.761	18.830	16.979	1,011
2023-11-10	19.010	19.200	18.760	19.030	17.159	785
2023-11-09	18.650	18.970	18.600	18.970	17.105	2,279
2023-11-08	18.670	18.720	18.600	18.660	16.826	5,417
2023-11-07	18.710	18.780	18.560	18.630	16.798	377
2023-11-06	18.800	18.860	18.660	18.740	16.898	291
2023-11-03	18.960	18.960	18.741	18.800	16.952	295
2023-11-02	18.720	19.060	18.720	18.950	17.087	2,377
2023-11-01	18.800	19.060	18.600	18.800	16.952	836
2023-10-31	18.440	18.780	18.000	18.650	16.817	5,297
2023-10-30	18.750	18.760	18.340	18.370	16.564	1,394
2023-10-27	18.880	19.080	18.180	18.420	16.609	4,804
2023-10-26	18.610	18.760	18.520	18.560	16.735	6,080
2023-10-25	18.730	18.940	18.621	18.710	16.871	648
2023-10-24	18.620	18.720	18.620	18.690	16.853	957
2023-10-23	18.680	18.680	18.500	18.640	16.808	736
2023-10-20	18.690	18.706	18.620	18.660	16.826	1,590
2023-10-19	18.900	18.950	18.620	18.950	17.087	1,057
2023-10-18	18.670	18.960	18.620	18.950	17.087	27,359
2023-10-17	18.940	19.080	18.619	18.820	16.970	2,183
2023-10-16	18.820	19.040	18.760	18.930	17.069	11,454
2023-10-13	18.750	18.840	18.660	18.700	16.862	3,656
2023-10-12	18.880	18.900	18.821	18.860	17.006	429
2023-10-11	18.710	19.000	18.700	18.920	17.060	935
2023-10-10	18.680	18.840	18.680	18.780	16.934	2,383
2023-10-09	18.921	18.921	18.719	18.790	16.943	460
2023-10-06	18.840	19.060	18.740	18.950	17.087	1,102
2023-10-05	19.000	19.000	18.914	18.930	17.069	980
2023-10-04	18.920	18.938	18.830	18.830	16.979	607
2023-10-03	18.900	19.000	18.890	18.890	17.033	2,843
2023-10-02	19.260	19.280	18.879	18.910	17.051	2,779
2023-09-29	19.305	19.440	19.159	19.280	17.385	6,179
2023-09-28	19.340	19.340	19.260	19.310	17.412	246
2023-09-27	19.800	19.800	19.540	19.650	17.718	1,044
2023-09-26	20.200	20.200	19.800	19.925	17.966	2,086

← NewerPage 13 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.