Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	20.435	20.550	20.300	20.450	19.725	781
2025-05-21	20.500	20.600	20.500	20.600	19.870	1,126
2025-05-20	20.435	20.625	20.425	20.625	19.894	104
2025-05-19	20.435	20.500	20.250	20.375	19.653	8,460
2025-05-16	20.535	20.750	20.500	20.625	19.894	68
2025-05-15	20.250	20.450	20.250	20.400	19.677	446
2025-05-14	20.800	20.800	20.350	20.375	19.653	5,937
2025-05-13	20.150	21.100	20.150	21.075	20.328	3,422
2025-05-12	19.810	20.150	19.680	20.070	19.359	7,315
2025-05-09	19.620	19.640	19.600	19.600	18.905	40
2025-05-08	19.765	19.880	19.650	19.650	18.953	137
2025-05-07	19.360	19.540	19.360	19.450	18.761	2,289
2025-05-06	19.200	19.360	19.200	19.330	18.645	94
2025-05-02	19.060	19.100	19.060	19.100	18.423	84
2025-05-01	18.970	18.970	18.970	18.970	18.298	0
2025-04-30	18.970	18.970	18.700	18.970	18.298	161
2025-04-29	19.340	19.340	19.300	19.300	17.970	69
2025-04-28	19.340	19.400	19.340	19.370	18.035	150
2025-04-25	19.350	19.420	19.160	19.170	17.849	156
2025-04-24	19.260	19.260	19.120	19.210	17.886	806
2025-04-23	19.330	19.480	19.330	19.330	17.998	50
2025-04-22	19.480	19.480	19.320	19.410	18.072	1,001
2025-04-17	19.485	19.650	19.420	19.650	18.295	375
2025-04-16	19.580	19.820	19.580	19.710	18.351	46
2025-04-15	19.680	19.680	19.540	19.630	18.277	350
2025-04-14	19.585	19.600	19.460	19.510	18.165	841
2025-04-11	19.385	19.600	19.240	19.440	18.100	1,093
2025-04-10	20.490	20.500	19.360	19.410	18.072	3,311
2025-04-09	19.195	19.380	19.140	19.270	17.942	4,068
2025-04-08	19.640	19.640	19.360	19.500	18.156	528
2025-04-07	18.646	19.480	18.646	19.240	17.914	5,060
2025-04-04	20.245	20.300	19.400	19.560	18.212	3,104
2025-04-03	20.150	20.400	20.150	20.375	18.971	4,072
2025-04-02	20.350	20.350	20.250	20.325	18.924	884
2025-04-01	20.345	20.400	20.300	20.325	18.924	1,436
2025-03-31	20.350	20.350	20.195	20.195	18.803	1,465
2025-03-28	20.350	20.500	20.350	20.500	19.087	963
2025-03-27	20.435	20.500	20.350	20.450	19.040	1,180
2025-03-26	20.290	20.425	20.150	20.425	19.017	2,101
2025-03-25	20.100	20.300	20.100	20.250	18.854	339
2025-03-24	20.200	20.300	20.070	20.070	18.687	391
2025-03-21	20.200	20.250	20.150	20.250	18.854	74
2025-03-20	20.200	20.200	20.150	20.175	18.784	237
2025-03-19	20.100	20.275	20.100	20.275	18.877	135
2025-03-18	20.535	20.800	20.350	20.500	19.087	2,060
2025-03-17	20.780	20.850	20.700	20.750	19.320	1,356
2025-03-14	20.700	20.950	20.700	20.825	19.389	457
2025-03-13	20.590	21.000	20.550	20.650	19.227	211
2025-03-12	20.450	20.700	20.450	20.525	19.110	1,243
2025-03-11	20.535	20.700	20.250	20.275	18.877	4,541
2025-03-10	20.925	21.150	20.650	20.675	19.250	273
2025-03-07	20.535	21.025	20.400	21.025	19.576	2,085
2025-03-06	20.700	20.700	20.550	20.650	19.227	1,414
2025-03-05	20.635	20.800	20.600	20.675	19.250	94
2025-03-04	20.950	20.950	20.375	20.375	18.971	3,004
2025-03-03	21.005	21.250	21.000	21.125	19.669	148
2025-02-28	21.150	21.150	20.875	20.875	19.436	126
2025-02-27	21.400	21.450	21.150	21.175	19.715	1,323
2025-02-26	21.525	21.550	21.423	21.475	19.995	1,437
2025-02-25	21.400	21.575	21.400	21.525	20.041	859

← NewerPage 7 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.