Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	21.875	21.900	21.525	21.525	20.041	1,002
2025-02-21	22.000	22.150	22.000	22.025	20.507	245
2025-02-20	22.000	22.150	22.000	22.025	20.507	611
2025-02-19	22.050	22.075	22.050	22.075	20.553	589
2025-02-18	22.100	22.350	22.050	22.050	20.530	834
2025-02-17	22.000	22.250	21.900	21.975	20.460	2,426
2025-02-14	20.925	22.200	20.500	21.900	20.390	13,755
2025-02-13	20.200	20.250	20.000	20.070	18.687	505
2025-02-12	19.900	20.100	19.900	20.070	18.687	413
2025-02-11	19.980	19.980	19.920	19.960	18.584	63
2025-02-10	19.920	19.980	19.780	19.905	18.533	522
2025-02-07	20.000	20.050	19.690	19.690	18.333	389
2025-02-06	20.020	20.100	20.000	20.070	18.687	159
2025-02-05	20.050	20.050	20.005	20.005	18.626	116
2025-02-04	20.150	20.150	20.095	20.095	18.710	8
2025-02-03	19.840	20.200	19.840	20.150	18.761	250
2025-01-31	20.020	20.100	19.840	19.945	18.570	252
2025-01-30	20.005	20.005	20.005	20.005	18.626	0
2025-01-29	20.200	20.200	19.970	19.970	18.593	86
2025-01-28	20.245	20.250	20.050	20.250	18.854	714
2025-01-27	20.000	20.070	20.000	20.070	18.687	169
2025-01-24	20.000	20.070	20.000	20.070	18.687	1,784
2025-01-23	20.290	20.450	20.070	20.070	18.687	88
2025-01-22	20.350	20.350	20.300	20.300	18.901	0
2025-01-21	20.535	20.550	20.475	20.475	19.064	146
2025-01-20	20.390	20.600	20.350	20.500	19.087	767
2025-01-17	20.300	20.450	20.300	20.450	19.040	467
2025-01-16	20.300	20.300	20.200	20.250	18.854	195
2025-01-15	20.250	20.250	20.000	20.250	18.854	99
2025-01-14	20.100	20.260	20.100	20.175	18.784	87
2025-01-13	20.125	20.150	20.125	20.125	18.738	40
2025-01-10	20.250	20.250	20.150	20.250	18.854	182
2025-01-09	20.145	20.250	20.100	20.250	18.854	6,319
2025-01-08	20.000	20.250	20.000	20.170	18.780	23,422
2025-01-07	20.170	20.200	20.170	20.170	18.780	123
2025-01-06	19.860	20.250	19.860	20.225	18.831	249
2025-01-03	20.065	20.150	19.840	19.840	18.472	42
2025-01-02	19.880	20.550	19.880	20.070	18.687	323
2024-12-31	20.250	20.350	20.250	20.250	18.854	42
2024-12-30	19.740	19.940	19.740	19.860	18.491	305
2024-12-27	20.050	20.050	19.850	19.850	18.482	88
2024-12-24	19.780	20.150	19.780	20.095	18.710	50
2024-12-23	19.500	19.760	19.500	19.760	18.398	334
2024-12-20	19.460	19.580	19.460	19.580	18.230	946
2024-12-19	20.000	20.050	19.760	19.805	18.440	154
2024-12-18	20.000	20.100	20.000	20.040	18.659	388
2024-12-17	20.100	20.250	19.820	20.070	18.687	437
2024-12-16	20.500	20.500	20.250	20.275	18.877	144
2024-12-13	21.100	21.100	20.500	20.900	19.459	774
2024-12-12	20.950	20.950	20.850	20.850	19.413	0
2024-12-11	20.850	20.900	20.850	20.900	19.459	17
2024-12-10	20.975	20.975	20.900	20.975	19.529	172
2024-12-09	21.000	21.200	21.000	21.050	19.599	244
2024-12-06	21.005	21.250	20.850	21.225	19.762	50
2024-12-05	20.975	21.000	20.975	20.975	19.529	111
2024-12-04	20.625	20.900	20.500	20.700	19.273	345
2024-12-03	20.680	20.900	20.300	20.750	19.320	50
2024-12-02	20.800	20.950	20.800	20.850	19.413	185
2024-11-29	21.005	21.050	20.800	21.050	19.599	146
2024-11-28	21.000	21.250	21.000	21.050	19.599	76

← NewerPage 8 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.