Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	21.005	21.150	20.950	21.150	19.692	488
2024-11-26	20.780	21.050	20.550	20.975	19.529	544
2024-11-25	21.150	21.250	21.150	21.175	19.715	26
2024-11-22	20.950	21.500	20.950	21.075	19.622	9
2024-11-21	21.000	21.250	21.000	21.025	19.576	897
2024-11-20	21.050	21.050	20.850	20.850	19.413	74
2024-11-19	20.600	21.100	20.600	21.025	19.576	836
2024-11-18	20.825	21.050	20.500	20.500	19.087	3,983
2024-11-15	21.100	21.100	21.000	21.100	19.646	111
2024-11-14	21.050	21.200	21.050	21.125	19.669	86
2024-11-13	21.005	21.700	20.900	21.025	19.576	341
2024-11-12	21.150	21.450	20.950	21.075	19.622	6,455
2024-11-11	21.005	21.450	20.900	21.450	19.971	109
2024-11-08	21.250	21.350	21.200	21.225	19.762	35
2024-11-07	21.250	21.400	21.250	21.350	19.878	23
2024-11-06	21.300	21.650	21.250	21.250	19.785	200
2024-11-05	21.200	21.475	21.200	21.475	19.995	1,015
2024-11-04	21.250	21.450	21.250	21.275	19.808	2
2024-11-01	21.400	21.400	21.200	21.400	19.925	13
2024-10-31	21.200	21.800	21.200	21.250	19.785	221
2024-10-30	21.575	21.700	21.200	21.200	19.739	265
2024-10-29	21.525	21.800	21.500	21.575	20.088	129
2024-10-28	21.600	21.700	21.600	21.625	20.134	60
2024-10-25	21.525	21.950	21.500	21.625	20.134	428
2024-10-24	21.550	21.600	21.550	21.600	20.111	17
2024-10-23	21.525	21.600	21.450	21.500	20.018	603
2024-10-22	21.350	21.450	21.350	21.450	19.971	309
2024-10-21	21.350	21.350	21.300	21.350	19.878	9,680
2024-10-18	21.450	21.550	21.450	21.550	20.065	76
2024-10-17	21.250	21.450	21.250	21.450	19.971	45,429
2024-10-16	21.450	21.450	21.150	21.325	19.855	154
2024-10-15	21.725	21.750	21.700	21.700	20.204	1
2024-10-14	21.500	21.625	21.500	21.625	20.134	140
2024-10-11	21.400	21.550	21.400	21.500	20.018	74
2024-10-10	21.400	21.450	21.400	21.425	19.948	207
2024-10-09	21.425	21.425	21.425	21.425	19.948	0
2024-10-08	21.400	21.450	21.400	21.425	19.948	59
2024-10-07	21.450	21.450	21.400	21.450	19.971	1
2024-10-04	21.350	21.550	21.250	21.525	20.041	307
2024-10-03	21.200	21.350	21.200	21.200	19.739	52
2024-10-02	21.350	21.500	21.250	21.350	19.878	793
2024-10-01	21.900	21.900	21.450	21.800	20.297	27
2024-09-30	22.150	22.250	22.100	22.100	20.577	121
2024-09-27	22.200	22.325	22.050	22.325	20.786	34
2024-09-26	22.100	22.200	22.100	22.125	20.600	862
2024-09-25	22.100	22.150	22.050	22.150	20.623	47
2024-09-24	22.050	22.050	22.050	22.050	20.530	0
2024-09-23	22.250	22.250	21.975	21.975	20.460	22
2024-09-20	22.275	22.275	22.275	22.275	20.740	0
2024-09-19	22.500	22.500	22.200	22.375	20.833	394
2024-09-18	22.450	22.450	22.450	22.450	20.902	0
2024-09-17	22.450	22.525	22.450	22.525	20.972	92
2024-09-16	22.425	22.425	22.350	22.425	20.879	113
2024-09-13	22.450	22.550	22.450	22.525	20.972	553
2024-09-12	22.250	22.375	22.100	22.375	20.833	0
2024-09-11	22.300	22.300	21.650	22.300	20.763	0
2024-09-10	22.575	22.600	22.575	22.575	21.019	781
2024-09-09	22.400	22.700	22.400	22.525	20.972	9
2024-09-06	22.250	22.300	22.250	22.300	20.763	98
2024-09-05	22.525	22.525	22.525	22.525	20.972	0

← NewerPage 9 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.