Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	20.380	20.920	20.380	20.920	17.834	2,019
2023-03-30	20.220	20.400	20.220	20.360	17.357	662
2023-03-29	19.863	20.075	19.863	20.075	17.114	455
2023-03-28	20.180	20.180	19.720	19.740	16.828	855
2023-03-27	20.060	20.242	20.060	20.170	17.195	459
2023-03-24	20.181	20.181	19.940	19.950	17.007	2,451
2023-03-23	20.460	20.586	20.420	20.480	17.459	1,076
2023-03-22	20.515	20.660	20.440	20.510	17.485	432
2023-03-21	20.172	20.473	20.172	20.460	17.442	561
2023-03-20	19.620	19.970	19.520	19.935	16.994	995
2023-03-17	20.135	20.280	19.619	19.710	16.803	14,149
2023-03-16	20.040	20.040	19.640	19.725	16.815	2,103
2023-03-15	20.280	20.280	19.940	20.000	17.050	1,615
2023-03-14	20.720	20.720	20.240	20.490	17.468	4,056
2023-03-13	20.020	20.760	19.556	20.150	17.178	5,564
2023-03-10	20.420	20.500	20.040	20.050	17.092	3,395
2023-03-09	20.880	20.880	20.680	20.680	17.629	832
2023-03-08	20.900	21.100	20.480	20.910	17.826	11,825
2023-03-07	21.080	21.080	20.900	20.940	17.851	1,076
2023-03-06	21.170	21.180	20.900	21.100	17.988	3,737
2023-03-03	21.200	21.300	21.200	21.260	18.124	199
2023-03-02	21.170	21.260	20.510	21.150	18.030	2,477
2023-03-01	21.480	21.480	21.310	21.310	18.167	156
2023-02-28	21.350	21.400	21.350	21.350	18.201	255
2023-02-27	21.520	21.520	21.138	21.240	18.107	4,522
2023-02-24	21.640	21.640	21.100	21.100	17.988	474
2023-02-23	21.800	22.020	21.800	21.810	18.593	516
2023-02-22	21.780	21.780	21.620	21.660	18.465	1,414
2023-02-21	21.695	21.840	21.695	21.790	18.576	1,153
2023-02-20	21.600	21.760	21.600	21.640	18.448	1,710
2023-02-17	21.970	21.980	21.560	21.590	18.405	1,774
2023-02-16	21.480	22.420	21.480	21.890	18.661	8,820
2023-02-15	20.328	20.640	20.328	20.550	17.519	1,527
2023-02-14	20.480	20.559	20.320	20.380	17.374	806
2023-02-13	20.140	20.560	20.140	20.440	17.425	1,029
2023-02-10	20.235	20.400	20.160	20.380	17.374	2,295
2023-02-09	20.500	20.560	20.200	20.300	17.306	2,455
2023-02-08	20.515	20.780	20.300	20.330	17.331	1,714
2023-02-07	20.400	20.560	20.258	20.360	17.357	3,171
2023-02-06	20.615	20.621	20.399	20.460	17.442	122
2023-02-03	20.800	20.800	20.480	20.630	17.587	1,601
2023-02-02	20.555	20.740	20.537	20.590	17.553	3,948
2023-02-01	20.500	20.598	20.500	20.510	17.485	946
2023-01-31	20.195	20.400	20.180	20.400	17.391	2,649
2023-01-30	20.246	20.246	20.100	20.150	17.178	4,155
2023-01-27	21.070	21.180	21.040	21.070	17.962	843
2023-01-26	21.070	21.220	21.059	21.130	18.013	6,906
2023-01-25	21.240	21.240	21.000	21.060	17.953	2,831
2023-01-24	20.995	21.360	20.960	21.260	18.124	7,426
2023-01-23	20.800	21.060	20.800	21.040	17.936	2,065
2023-01-20	20.540	20.820	20.540	20.790	17.723	1,489
2023-01-19	20.710	20.720	20.080	20.410	17.399	2,982
2023-01-18	20.690	20.860	20.690	20.690	17.638	3,014
2023-01-17	20.800	20.800	20.560	20.580	17.544	4,388
2023-01-16	20.660	20.880	20.660	20.840	17.766	1,419
2023-01-13	20.595	20.680	20.460	20.560	17.527	658
2023-01-12	20.635	21.100	20.590	20.590	17.553	4,425
2023-01-11	20.460	20.740	20.460	20.560	17.527	2,175
2023-01-10	20.460	20.580	20.386	20.420	17.408	862
2023-01-09	20.300	20.720	20.300	20.570	17.536	5,174

← NewerPage 16 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.