Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	17.105	17.240	17.010	17.240	14.697	4,207
2022-07-14	17.145	17.238	17.020	17.055	14.539	8,265
2022-07-13	17.155	17.260	17.080	17.170	14.637	2,211
2022-07-12	17.640	17.680	17.150	17.230	14.688	9,041
2022-07-11	17.505	17.860	17.280	17.860	15.225	10,990
2022-07-08	17.375	17.690	17.270	17.690	15.081	6,977
2022-07-07	17.370	17.370	17.040	17.365	14.803	8,721
2022-07-06	16.860	17.180	16.860	17.165	14.633	9,835
2022-07-05	17.189	17.189	16.799	16.850	14.364	10,756
2022-07-04	17.560	17.560	17.120	17.520	14.936	19,834
2022-07-01	16.593	16.885	16.593	16.885	14.394	29,205
2022-06-30	16.333	16.470	16.333	16.470	14.041	22,245
2022-06-29	16.505	16.690	16.330	16.560	14.117	108,988
2022-06-28	16.719	16.719	16.330	16.685	14.224	89,980
2022-06-27	17.430	17.430	16.659	16.670	14.211	13,355
2022-06-24	17.300	17.300	16.945	16.945	14.445	10,148
2022-06-23	17.535	17.840	17.249	17.290	14.740	12,694
2022-06-22	18.540	18.540	17.530	17.585	14.991	15,610
2022-06-21	19.510	19.561	18.659	18.820	16.044	19,611
2022-06-20	21.197	21.197	19.430	20.025	17.071	123,510
2022-06-17	22.340	22.340	21.259	21.510	18.337	44,762
2022-06-16	22.725	22.798	22.725	22.770	19.411	4,073
2022-06-15	23.361	23.361	23.240	23.290	19.854	7,555
2022-06-14	23.300	23.684	23.299	23.470	20.008	9,097
2022-06-13	23.260	23.720	23.260	23.720	20.221	5,938
2022-06-10	23.580	23.760	23.580	23.730	20.230	5,304
2022-06-09	24.750	24.760	24.500	24.520	20.903	176
2022-06-08	25.010	25.020	24.780	24.900	21.227	4,382
2022-06-07	24.960	25.040	24.960	24.990	21.304	3,956
2022-06-06	25.010	25.010	24.960	25.010	21.321	52,758
2022-06-01	25.010	25.040	24.998	25.040	21.346	30,224
2022-05-31	24.980	25.010	24.960	25.010	21.321	44,590
2022-05-30	25.010	25.010	24.960	25.010	21.321	4,945
2022-05-27	25.010	25.060	24.980	25.020	21.329	322,932
2022-05-26	24.960	25.000	24.960	24.990	21.304	302,936
2022-05-25	24.960	24.980	24.820	24.930	21.253	65,086
2022-05-24	24.980	24.980	24.900	24.940	21.261	436,396
2022-05-23	24.980	24.980	24.920	24.930	21.253	6,010
2022-05-20	24.980	24.990	24.960	24.970	21.287	8,214
2022-05-19	24.960	25.003	24.960	25.000	21.312	17,763
2022-05-18	24.980	24.990	24.960	24.990	21.304	74,598
2022-05-17	24.980	25.000	24.958	24.970	21.287	414,817
2022-05-16	24.980	25.000	24.960	25.000	21.312	265,238
2022-05-13	24.960	25.020	24.960	25.020	21.329	144,353
2022-05-12	24.960	24.990	24.956	24.990	21.304	357,272
2022-05-11	25.000	25.000	24.960	25.000	21.312	961,736
2022-05-10	24.960	25.000	24.960	24.990	21.304	72,530
2022-05-09	24.990	24.990	24.968	24.990	21.304	55,814
2022-05-06	24.960	25.010	24.960	25.010	21.321	304,859
2022-05-05	25.010	25.010	24.957	25.010	21.321	47,595
2022-05-04	25.010	25.010	24.968	25.010	21.321	212,495
2022-05-03	25.040	25.040	24.960	24.990	21.304	385,444
2022-04-29	24.930	25.000	24.930	24.930	21.253	358,612
2022-04-28	24.960	25.020	24.960	25.020	21.329	60,882
2022-04-27	25.010	25.010	24.973	25.010	21.321	48,994
2022-04-26	24.976	25.000	24.976	24.990	21.304	21,603
2022-04-25	24.940	25.000	24.940	24.960	21.278	39,004
2022-04-22	25.430	25.440	25.360	25.430	21.253	82,907
2022-04-21	25.420	25.440	25.420	25.430	21.253	243,332
2022-04-20	25.400	25.446	25.400	25.440	21.261	29,656

← NewerPage 19 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.