Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	21.350	21.550	21.350	21.375	19.274	1,588
2023-06-29	21.400	21.400	21.300	21.400	19.296	194
2023-06-28	21.175	21.251	21.175	21.175	19.093	251
2023-06-27	21.050	21.050	20.950	20.975	18.913	323
2023-06-26	21.350	21.500	21.200	21.425	19.319	4,608
2023-06-23	21.525	21.700	21.350	21.475	19.364	502
2023-06-22	21.300	21.600	21.250	21.525	19.409	1,409
2023-06-21	21.300	21.450	21.200	21.325	19.229	1,014
2023-06-20	21.250	21.571	21.250	21.525	19.409	1,482
2023-06-19	21.825	21.850	21.275	21.350	19.251	2,118
2023-06-16	21.700	22.000	21.700	21.950	19.792	1,372
2023-06-15	21.925	22.000	21.350	21.350	19.251	4,254
2023-06-14	22.000	22.000	21.850	21.975	19.815	3,055
2023-06-13	22.000	22.050	21.850	21.975	19.815	1,012
2023-06-12	22.000	22.300	22.000	22.075	19.905	4,020
2023-06-09	21.293	21.831	21.293	21.775	19.634	4,276
2023-06-08	21.100	21.100	21.000	21.050	18.981	1,063
2023-06-07	20.950	21.050	20.950	21.000	18.935	918
2023-06-06	21.005	21.050	20.950	21.025	18.958	437
2023-06-05	21.200	21.200	21.000	21.075	19.003	890
2023-06-02	21.350	21.400	21.300	21.300	19.206	404
2023-06-01	21.050	21.150	20.973	21.125	19.048	656
2023-05-31	21.100	21.400	21.050	21.200	19.116	4,153
2023-05-30	21.100	21.300	21.050	21.300	19.206	1,471
2023-05-26	21.050	21.050	20.650	20.675	18.642	1,628
2023-05-25	21.450	21.450	21.100	21.100	19.026	2,400
2023-05-24	21.676	21.676	21.500	21.550	19.431	692
2023-05-23	22.100	22.100	21.850	21.900	19.747	6,813
2023-05-22	22.146	22.250	22.146	22.175	19.995	1,125
2023-05-19	22.150	22.250	22.150	22.225	20.040	1,165
2023-05-18	22.150	22.350	22.079	22.100	19.927	3,204
2023-05-17	22.400	22.500	22.150	22.225	20.040	2,542
2023-05-16	22.150	22.500	22.150	22.400	20.198	3,080
2023-05-15	21.938	22.350	21.938	22.125	19.950	5,421
2023-05-12	21.835	21.835	21.711	21.750	19.612	2,383
2023-05-11	21.700	21.850	21.700	21.800	19.657	1,137
2023-05-10	21.725	21.750	21.700	21.700	19.567	1,787
2023-05-09	21.750	22.100	21.750	21.825	19.679	6,235
2023-05-05	21.925	21.950	21.750	21.850	19.702	3,490
2023-05-04	21.683	21.875	21.683	21.875	19.724	2,838
2023-05-03	21.500	21.500	21.406	21.475	19.364	198
2023-05-02	21.775	22.000	21.591	21.775	19.634	6,441
2023-04-28	21.800	22.000	21.800	21.900	19.747	894
2023-04-27	21.050	21.150	20.900	21.050	18.981	1,270
2023-04-26	20.950	21.269	20.950	21.075	19.003	2,799
2023-04-25	21.100	21.100	20.613	20.650	18.620	5,052
2023-04-24	21.775	21.850	21.300	21.325	19.229	1,915
2023-04-21	22.300	22.700	21.950	21.950	19.792	1,211
2023-04-20	22.150	23.050	21.650	22.775	20.536	17,053
2023-04-19	21.750	23.450	21.750	22.300	20.108	6,427
2023-04-18	23.775	24.100	23.500	23.825	20.311	2,121
2023-04-17	23.150	23.650	23.150	23.475	20.012	3,006
2023-04-14	23.000	23.400	23.000	23.300	19.863	7,831
2023-04-13	22.525	22.841	22.250	22.800	19.437	3,651
2023-04-12	22.000	22.500	21.800	22.500	19.181	2,241
2023-04-11	21.500	21.950	21.500	21.700	18.499	3,142
2023-04-06	21.525	21.525	21.525	21.525	18.350	4,478
2023-04-05	21.250	21.250	20.950	20.975	17.881	3,020
2023-04-04	20.905	21.150	20.800	20.925	17.838	3,348
2023-04-03	21.005	21.050	20.500	20.550	17.519	10,533

← NewerPage 15 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.