Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	24.080	24.160	24.080	24.150	20.183	33,996
2022-01-20	24.250	24.300	24.160	24.210	20.233	13,030
2022-01-19	24.100	24.260	24.100	24.180	20.208	24,269
2022-01-18	24.230	24.280	24.209	24.220	20.241	344,640
2022-01-17	24.230	24.280	24.220	24.220	20.241	108,301
2022-01-14	24.210	24.324	24.180	24.240	20.258	24,517
2022-01-13	24.320	24.362	24.320	24.320	20.325	12,333
2022-01-12	24.400	24.400	24.280	24.330	20.333	16,543
2022-01-11	24.310	24.360	24.300	24.340	20.342	5,624
2022-01-10	24.270	24.320	24.220	24.250	20.266	24,070
2022-01-07	24.400	24.400	24.290	24.290	20.300	356,628
2022-01-06	24.310	24.420	24.231	24.380	20.375	30,098
2022-01-05	24.371	24.504	24.371	24.410	20.400	29,145
2022-01-04	24.340	24.500	24.340	24.340	20.342	16,885
2021-12-31	24.400	24.440	24.260	24.410	20.400	9,396
2021-12-30	24.420	24.480	24.420	24.440	20.425	5,280
2021-12-29	24.400	24.480	24.393	24.420	20.408	19,385
2021-12-24	24.430	24.430	24.400	24.430	20.417	194
2021-12-23	24.463	24.463	24.420	24.460	20.442	2,987
2021-12-22	24.440	24.500	24.440	24.440	20.425	9,341
2021-12-21	24.210	24.420	24.140	24.330	20.333	573,408
2021-12-20	24.100	24.240	24.100	24.180	20.208	105,867
2021-12-17	24.098	24.200	24.098	24.190	20.216	83,930
2021-12-16	24.210	24.240	24.120	24.180	20.208	423,969
2021-12-15	24.118	24.160	24.118	24.140	20.174	20,843
2021-12-14	24.120	24.180	24.120	24.140	20.174	50,048
2021-12-13	24.120	24.180	24.120	24.130	20.166	20,310
2021-12-10	24.100	24.240	24.037	24.150	20.183	1,977,783
2021-12-09	23.997	24.230	23.997	24.230	20.250	4,957,905
2021-12-08	23.030	23.100	22.900	23.070	19.280	310,773
2021-12-07	23.040	23.260	23.040	23.100	19.305	14,084
2021-12-06	22.960	23.140	22.960	23.090	19.297	14,582
2021-12-03	22.870	22.870	22.870	22.870	19.113	38,334
2021-12-02	23.000	23.000	22.820	22.920	19.155	23,952
2021-12-01	23.010	23.240	22.940	23.170	19.364	15,908
2021-11-30	22.860	23.000	22.780	22.970	19.197	84,124
2021-11-29	22.900	23.000	22.700	22.970	19.197	52,888
2021-11-26	23.130	23.169	22.680	22.920	19.155	66,413
2021-11-25	23.170	23.502	23.080	23.370	19.531	7,171
2021-11-24	23.140	23.340	23.140	23.240	19.422	19,793
2021-11-23	23.110	23.280	22.940	23.200	19.389	18,015
2021-11-22	22.980	23.120	22.980	23.090	19.297	16,711
2021-11-19	22.858	23.020	22.858	22.880	19.121	9,968
2021-11-18	22.860	22.980	22.860	22.930	19.163	18,790
2021-11-17	23.090	23.152	22.830	22.830	19.080	54,509
2021-11-16	23.240	23.420	23.240	23.370	19.531	44,120
2021-11-15	23.000	23.100	23.000	23.070	19.280	9,134
2021-11-12	23.050	23.060	22.991	23.030	19.247	12,140
2021-11-11	22.960	23.060	22.960	23.010	19.230	27,410
2021-11-10	22.900	23.040	22.900	22.940	19.172	38,999
2021-11-09	22.772	22.863	22.772	22.820	19.071	9,550
2021-11-08	22.800	22.920	22.720	22.760	19.021	11,181
2021-11-05	22.840	22.940	22.840	22.890	19.130	6,018
2021-11-04	22.800	22.980	22.751	22.870	19.113	8,773
2021-11-03	22.980	22.980	22.911	22.920	19.155	3,734
2021-11-02	22.920	23.000	22.920	22.970	19.197	7,360
2021-11-01	22.920	23.000	22.920	22.960	19.188	5,784
2021-10-29	22.610	22.900	22.560	22.890	19.130	75,749
2021-10-28	22.690	22.720	22.650	22.650	18.929	7,675
2021-10-27	22.630	22.720	22.600	22.710	18.979	11,346

← NewerPage 21 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.