Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	20.440	20.480	20.040	20.210	17.229	4,613
2023-01-05	20.615	20.660	20.500	20.590	17.553	2,400
2023-01-04	20.705	20.780	20.550	20.550	17.519	1,536
2023-01-03	20.935	21.120	20.560	20.570	17.536	3,351
2022-12-30	20.000	20.320	19.990	20.300	17.306	4,931
2022-12-29	19.985	20.140	19.860	20.090	17.127	1,745
2022-12-28	19.720	19.960	19.620	19.945	17.003	4,753
2022-12-23	19.450	19.450	19.391	19.440	16.572	2,190
2022-12-22	19.420	19.600	19.420	19.520	16.641	2,013
2022-12-21	19.100	19.270	19.100	19.215	16.381	4,956
2022-12-20	19.145	19.145	18.930	18.930	16.138	305
2022-12-19	19.250	19.530	19.250	19.320	16.470	9,285
2022-12-16	19.960	19.960	19.220	19.220	16.385	5,318
2022-12-15	20.020	20.200	19.960	20.030	17.075	3,550
2022-12-14	20.305	20.320	19.850	20.130	17.161	2,171
2022-12-13	20.155	20.620	20.100	20.250	17.263	1,858
2022-12-12	20.240	20.240	19.910	20.120	17.152	6,191
2022-12-09	20.020	20.580	20.020	20.360	17.357	3,448
2022-12-08	20.100	20.200	19.980	19.980	17.033	2,434
2022-12-07	19.920	20.120	19.920	20.050	17.092	2,811
2022-12-06	19.830	20.100	19.830	19.885	16.952	5,554
2022-12-05	19.808	19.808	19.635	19.635	16.739	917
2022-12-02	19.740	20.080	19.600	19.865	16.935	3,452
2022-12-01	19.370	19.800	19.370	19.735	16.824	1,368
2022-11-30	20.080	20.080	19.210	19.245	16.406	4,247
2022-11-29	19.170	20.000	19.170	19.995	17.046	7,169
2022-11-28	19.150	19.150	19.046	19.100	16.283	244
2022-11-25	19.130	19.180	19.000	19.105	16.287	1,824
2022-11-24	19.142	19.300	19.142	19.180	16.351	281
2022-11-23	19.270	19.270	19.000	19.135	16.312	1,630
2022-11-22	19.020	19.470	19.020	19.130	16.308	4,433
2022-11-21	19.055	19.140	19.055	19.055	16.244	148
2022-11-18	19.000	19.080	18.940	19.005	16.202	2,525
2022-11-17	19.110	19.110	18.760	18.990	16.189	4,279
2022-11-16	18.965	19.160	18.955	18.955	16.159	2,140
2022-11-15	18.905	19.060	18.810	18.990	16.189	922
2022-11-14	18.830	19.009	18.828	18.925	16.133	2,488
2022-11-11	18.800	19.050	18.535	18.535	15.801	3,547
2022-11-10	18.150	18.999	18.150	18.635	15.886	6,442
2022-11-09	17.850	17.979	17.850	17.955	15.306	841
2022-11-08	17.705	18.000	17.604	17.880	15.243	2,407
2022-11-07	17.700	17.700	17.560	17.665	15.059	5,412
2022-11-04	17.358	17.810	17.358	17.735	15.119	1,514
2022-11-03	17.165	17.179	16.920	17.140	14.612	2,682
2022-11-02	17.690	17.690	17.098	17.235	14.693	2,794
2022-11-01	17.755	18.115	17.755	17.755	15.136	3,952
2022-10-31	17.240	17.690	17.240	17.615	15.017	5,027
2022-10-28	17.240	17.360	17.161	17.195	14.659	3,189
2022-10-27	17.450	17.450	17.220	17.220	14.680	3,164
2022-10-26	17.400	17.400	17.310	17.310	14.757	1,011
2022-10-25	17.011	17.410	17.011	17.340	14.782	2,700
2022-10-24	16.589	16.960	16.589	16.900	14.407	2,353
2022-10-21	16.650	16.650	16.450	16.520	14.083	5,273
2022-10-20	16.703	16.703	16.530	16.635	14.181	2,151
2022-10-19	16.506	16.739	16.506	16.560	14.117	5,027
2022-10-18	16.327	16.420	16.327	16.360	13.947	1,290
2022-10-17	15.880	16.200	15.808	16.140	13.759	7,562
2022-10-14	15.985	16.100	15.800	15.810	13.478	8,636
2022-10-13	15.880	15.890	15.739	15.785	13.457	3,870
2022-10-12	15.630	15.880	15.626	15.750	13.427	2,606

← NewerPage 17 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.