Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	15.755	15.898	15.649	15.760	13.435	1,624
2022-10-10	15.759	15.959	15.759	15.845	13.508	2,370
2022-10-07	15.905	16.210	15.648	15.685	13.371	5,972
2022-10-06	15.434	15.979	15.434	15.830	13.495	7,918
2022-10-05	15.575	15.575	15.059	15.075	12.851	7,514
2022-10-04	15.560	15.745	15.560	15.745	13.422	2,321
2022-10-03	15.300	15.480	15.300	15.480	13.197	1,062
2022-09-30	14.920	15.610	14.920	15.110	12.881	12,423
2022-09-29	14.525	14.890	14.440	14.760	12.583	12,389
2022-09-28	14.698	14.698	14.539	14.680	12.515	5,022
2022-09-27	14.789	14.789	14.599	14.675	12.510	3,161
2022-09-26	15.000	15.000	14.899	14.970	12.762	1,739
2022-09-23	15.139	15.540	15.139	15.160	12.924	5,225
2022-09-22	15.090	15.600	15.030	15.535	13.243	13,553
2022-09-21	14.945	15.180	14.940	15.030	12.813	8,980
2022-09-20	15.045	15.045	14.850	15.045	12.826	1,070
2022-09-16	15.740	15.740	13.750	13.890	11.841	253,005
2022-09-15	15.380	15.870	15.380	15.630	13.324	3,737
2022-09-14	15.447	15.447	15.058	15.130	12.898	17,477
2022-09-13	16.160	16.160	15.420	15.605	13.303	7,504
2022-09-12	15.690	15.990	15.690	15.690	13.376	6,706
2022-09-09	15.605	16.310	15.605	15.605	13.303	2,384
2022-09-08	15.280	15.280	15.060	15.100	12.873	1,832
2022-09-07	15.500	15.500	15.142	15.205	12.962	10,398
2022-09-06	16.200	16.200	15.730	15.855	13.516	45,496
2022-09-05	15.581	15.770	15.581	15.745	13.422	5,001
2022-09-02	15.600	15.690	15.595	15.595	13.295	5,196
2022-09-01	15.660	15.660	15.580	15.655	13.346	6,673
2022-08-31	15.650	16.270	15.640	16.095	13.721	13,260
2022-08-30	15.900	15.900	15.595	15.595	13.295	4,910
2022-08-26	15.650	15.790	15.650	15.685	13.371	5,899
2022-08-25	16.000	16.400	15.660	15.660	13.350	14,409
2022-08-24	16.180	16.180	15.859	16.070	13.700	17,084
2022-08-23	16.505	16.570	16.230	16.230	13.836	8,744
2022-08-22	17.170	17.170	16.390	16.655	14.198	23,305
2022-08-19	17.400	17.609	17.350	17.555	14.965	3,457
2022-08-18	17.860	17.958	17.434	17.485	14.906	5,288
2022-08-17	17.909	18.190	17.909	17.945	15.298	2,802
2022-08-16	18.250	18.250	17.879	18.075	15.409	3,140
2022-08-15	18.260	18.460	18.260	18.450	15.728	3,925
2022-08-12	18.293	18.293	18.210	18.240	15.549	1,025
2022-08-11	17.929	18.275	17.929	18.275	15.579	5,540
2022-08-10	17.540	17.730	17.540	17.665	15.059	1,258
2022-08-09	17.635	17.635	17.500	17.635	15.034	789
2022-08-08	17.505	17.519	17.360	17.425	14.855	1,793
2022-08-05	17.730	17.730	17.440	17.440	14.867	3,223
2022-08-04	17.948	17.948	17.519	17.620	15.021	1,403
2022-08-03	17.990	17.990	17.870	17.870	15.234	2,042
2022-08-02	18.210	18.210	17.749	17.805	15.179	13,533
2022-08-01	18.800	19.190	18.470	18.810	16.035	7,771
2022-07-29	18.559	18.559	18.302	18.400	15.686	5,337
2022-07-28	18.504	18.504	18.218	18.275	15.579	13,362
2022-07-27	18.505	19.290	18.160	19.290	16.445	16,648
2022-07-26	18.000	18.339	17.439	18.030	15.370	20,003
2022-07-25	17.821	17.940	17.821	17.935	15.289	1,608
2022-07-22	17.840	17.840	17.663	17.840	15.208	2,776
2022-07-21	17.713	17.945	17.713	17.945	15.298	3,104
2022-07-20	17.470	17.470	17.385	17.460	14.884	3,444
2022-07-19	17.505	17.505	17.319	17.505	14.923	2,782
2022-07-18	17.399	17.530	17.399	17.425	14.855	4,887

← NewerPage 18 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.