Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	25.410	25.460	25.400	25.450	21.269	116,152
2022-04-14	25.490	25.500	25.420	25.460	21.278	51,311
2022-04-13	25.410	25.520	25.400	25.420	21.244	848,471
2022-04-12	25.340	25.380	25.340	25.360	21.194	480,980
2022-04-11	25.360	25.400	25.360	25.380	21.211	41,460
2022-04-08	25.380	25.420	25.340	25.340	21.177	29,994
2022-04-07	25.380	25.380	25.340	25.370	21.202	19,330
2022-04-06	25.372	25.372	25.323	25.350	21.186	39,663
2022-04-05	25.371	25.371	25.340	25.360	21.194	24,614
2022-04-04	25.320	25.370	25.320	25.370	21.202	24,773
2022-04-01	25.380	25.380	25.320	25.360	21.194	9,791
2022-03-31	25.320	25.380	25.320	25.330	21.169	6,176
2022-03-30	25.380	25.402	25.340	25.350	21.186	11,666
2022-03-29	25.380	25.380	25.300	25.340	21.177	26,877
2022-03-28	25.340	25.370	25.300	25.370	21.202	36,610
2022-03-25	25.300	25.342	25.300	25.340	21.177	19,572
2022-03-24	25.330	25.330	25.300	25.330	21.169	19,837
2022-03-23	25.340	25.340	25.300	25.340	21.177	27,550
2022-03-22	25.300	25.320	25.280	25.320	21.161	371,142
2022-03-21	25.304	25.380	25.304	25.370	21.202	18,141
2022-03-18	25.340	25.360	25.260	25.270	21.119	124,138
2022-03-17	25.380	25.400	25.300	25.340	21.177	216,312
2022-03-16	25.380	25.420	25.320	25.330	21.169	39,237
2022-03-15	25.400	25.400	25.340	25.360	21.194	302,449
2022-03-14	25.392	25.392	25.360	25.360	21.194	21,181
2022-03-11	25.380	25.440	25.320	25.390	21.219	26,810
2022-03-10	25.320	25.380	25.280	25.290	21.136	35,286
2022-03-09	25.280	25.400	25.280	25.370	21.202	15,332
2022-03-08	25.240	25.300	25.240	25.280	21.127	26,893
2022-03-07	25.200	25.350	24.900	25.350	21.186	26,821
2022-03-04	25.340	25.347	25.230	25.230	21.085	90,176
2022-03-03	25.410	25.420	25.340	25.380	21.211	261,029
2022-03-02	25.340	25.473	25.340	25.430	21.253	306,569
2022-03-01	25.380	25.480	25.360	25.420	21.244	410,979
2022-02-28	25.298	25.440	25.298	25.380	21.211	64,763
2022-02-25	25.340	25.455	25.260	25.420	21.244	15,382
2022-02-24	25.280	25.420	25.280	25.340	21.177	461,126
2022-02-23	25.450	25.460	25.380	25.410	21.236	34,639
2022-02-22	25.337	25.460	25.337	25.410	21.236	52,980
2022-02-21	25.080	25.420	25.080	25.420	21.244	212,682
2022-02-18	24.210	25.480	24.140	25.310	21.152	866,777
2022-02-17	24.180	24.440	24.120	24.190	20.216	329,994
2022-02-16	24.168	24.168	24.060	24.100	20.141	71,651
2022-02-15	24.120	24.180	24.080	24.090	20.133	13,869
2022-02-14	24.080	24.180	24.060	24.120	20.158	42,321
2022-02-11	24.180	24.280	24.180	24.250	20.266	24,717
2022-02-10	24.210	24.480	24.060	24.180	20.208	48,616
2022-02-09	24.160	24.220	24.160	24.180	20.208	16,443
2022-02-08	24.100	24.200	24.100	24.100	20.141	19,738
2022-02-07	24.120	24.240	24.120	24.150	20.183	19,885
2022-02-04	24.200	24.200	24.110	24.110	20.149	31,154
2022-02-03	24.110	24.220	24.110	24.110	20.149	292,770
2022-02-02	24.230	24.280	24.120	24.170	20.200	14,614
2022-02-01	24.210	24.261	24.180	24.220	20.241	44,058
2022-01-31	24.210	24.240	24.140	24.150	20.183	19,692
2022-01-28	24.180	24.180	24.100	24.150	20.183	36,961
2022-01-27	24.180	24.300	24.060	24.220	20.241	16,348
2022-01-26	24.120	24.204	24.120	24.170	20.200	23,011
2022-01-25	24.060	24.200	24.060	24.090	20.133	31,218
2022-01-24	24.060	24.120	24.040	24.090	20.133	54,832

← NewerPage 20 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.