Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	20.250	20.250	20.151	20.195	18.210	142
2023-09-22	20.150	20.251	20.150	20.170	18.187	852
2023-09-21	20.050	20.249	20.050	20.070	18.097	8,011
2023-09-20	20.050	20.200	20.050	20.170	18.187	798
2023-09-19	19.960	20.050	19.960	19.980	18.016	2,589
2023-09-18	20.000	20.100	20.000	20.070	18.097	8,795
2023-09-15	20.850	20.850	19.340	20.775	18.733	76,854
2023-09-14	20.905	20.950	20.798	20.825	18.778	2,032
2023-09-13	21.050	21.050	20.950	21.050	18.981	2,764
2023-09-12	21.250	21.250	21.066	21.075	19.003	45
2023-09-11	21.725	21.850	21.475	21.475	19.364	1,846
2023-09-08	21.675	21.750	21.648	21.725	19.589	5,581
2023-09-07	21.725	21.802	21.700	21.800	19.657	349
2023-09-06	21.800	21.800	21.698	21.725	19.589	2,912
2023-09-05	21.850	21.850	21.775	21.775	19.634	104
2023-09-04	21.898	21.950	21.898	21.925	19.770	2,973
2023-09-01	21.725	21.800	21.700	21.750	19.612	15
2023-08-31	21.700	21.700	21.700	21.700	19.567	2,047
2023-08-30	21.725	21.800	21.725	21.725	19.589	770
2023-08-29	21.675	21.750	21.600	21.650	19.522	187
2023-08-25	21.725	21.750	21.650	21.675	19.544	348
2023-08-24	21.675	21.750	21.650	21.700	19.567	502
2023-08-23	21.675	21.700	21.600	21.700	19.567	1,950
2023-08-22	21.650	21.700	21.650	21.650	19.522	1,039
2023-08-21	21.625	21.650	21.600	21.600	19.477	169
2023-08-18	21.775	21.800	21.500	21.500	19.386	115
2023-08-17	21.800	21.900	21.800	21.825	19.679	342
2023-08-16	21.925	21.950	21.925	21.925	19.770	74
2023-08-15	21.900	22.014	21.900	21.975	19.815	308
2023-08-14	21.650	21.775	21.650	21.775	19.634	74
2023-08-11	21.450	21.650	21.450	21.500	19.386	417
2023-08-10	21.450	21.450	21.450	21.450	19.341	1,701
2023-08-09	20.800	20.800	20.678	20.725	18.688	2,211
2023-08-08	20.451	20.950	20.451	20.950	18.890	1,653
2023-08-07	20.250	20.400	20.250	20.400	18.394	28
2023-08-04	20.050	20.300	20.050	20.250	18.259	613
2023-08-03	20.020	20.150	20.000	20.070	18.097	2,238
2023-08-02	20.300	20.300	20.100	20.150	18.169	1,694
2023-08-01	20.650	20.650	20.450	20.475	18.462	635
2023-07-31	20.905	21.000	20.850	20.925	18.868	837
2023-07-28	21.050	21.150	20.900	20.925	18.868	906
2023-07-27	20.905	21.100	20.750	21.000	18.935	750
2023-07-26	21.875	21.900	20.850	20.950	18.890	376
2023-07-25	21.500	21.950	21.500	21.875	19.724	1,741
2023-07-24	21.250	21.400	21.250	21.275	19.183	110
2023-07-21	21.300	21.300	21.200	21.225	19.138	970
2023-07-20	21.575	21.650	21.575	21.575	19.454	244
2023-07-19	21.400	21.550	21.400	21.450	19.341	861
2023-07-18	21.350	21.350	21.175	21.175	19.093	372
2023-07-17	21.575	21.600	21.250	21.375	19.274	781
2023-07-14	21.400	21.650	21.400	21.600	19.477	1,428
2023-07-13	21.675	21.750	21.350	21.400	19.296	1,071
2023-07-12	21.450	21.650	21.450	21.600	19.477	2,269
2023-07-11	21.450	21.600	21.200	21.325	19.229	3,216
2023-07-10	20.950	21.150	20.950	21.100	19.026	1,144
2023-07-07	21.250	21.250	21.200	21.250	19.161	601
2023-07-06	21.450	21.450	21.175	21.175	19.093	638
2023-07-05	21.600	21.750	21.600	21.625	19.499	2,432
2023-07-04	21.650	21.800	21.650	21.675	19.544	680
2023-07-03	21.525	21.675	21.400	21.675	19.544	610

← NewerPage 14 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.