Compagnie Lebon S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	89.000	90.200	89.000	90.200	81.167	106
2023-09-26	90.600	90.600	89.000	89.000	80.087	239
2023-09-25	91.400	91.400	90.600	90.600	81.527	38
2023-09-22	91.600	91.600	91.000	91.000	81.887	35
2023-09-21	91.400	91.600	91.200	91.600	82.427	142
2023-09-20	91.400	91.400	91.400	91.400	82.247	21
2023-09-19	92.200	92.400	91.400	91.400	82.247	3,194
2023-09-18	91.800	92.200	91.800	92.200	82.967	25
2023-09-15	91.600	91.800	91.600	91.800	82.607	6
2023-09-14	91.800	91.800	91.600	91.600	82.427	1,627
2023-09-13	92.000	92.200	91.400	91.800	82.607	4,961
2023-09-12	91.000	91.800	90.400	91.400	82.247	96
2023-09-11	89.800	91.000	89.800	91.000	81.887	66
2023-09-08	89.800	90.200	89.800	89.800	80.807	81
2023-09-07	90.000	90.000	89.600	89.800	80.807	106
2023-09-06	92.600	92.600	89.000	90.000	80.987	323
2023-09-05	92.600	92.600	92.600	92.600	83.327	53
2023-09-04	92.600	92.600	89.800	92.600	83.327	268
2023-09-01	93.800	93.800	93.600	93.600	84.227	156
2023-08-31	94.000	94.000	93.800	94.000	84.587	58
2023-08-30	94.000	94.000	94.000	94.000	84.587	54
2023-08-29	94.000	94.000	94.000	94.000	84.587	602
2023-08-28	94.800	94.800	94.000	94.600	85.127	197
2023-08-25	94.400	95.000	94.400	94.600	85.127	382
2023-08-24	94.600	94.600	94.400	94.400	84.947	76
2023-08-23	94.000	94.600	93.800	94.600	85.127	142
2023-08-22	93.600	96.000	93.600	94.000	84.587	275
2023-08-21	94.000	94.000	93.800	94.000	84.587	299
2023-08-18	94.000	94.000	93.600	94.000	84.587	136
2023-08-17	94.000	94.000	94.000	94.000	84.587	110
2023-08-16	94.000	95.000	94.000	94.000	84.587	843
2023-08-15	96.000	96.000	93.800	94.000	84.587	1,470
2023-08-14	96.200	96.200	96.000	96.000	86.386	99
2023-08-11	95.600	96.200	95.600	96.000	86.386	101
2023-08-10	95.800	95.800	95.400	95.600	86.027	51
2023-08-09	96.200	96.200	94.400	95.800	86.207	425
2023-08-08	96.200	96.400	96.000	96.000	86.386	1,667
2023-08-07	99.000	99.000	96.200	96.200	86.566	512
2023-08-04	96.200	96.200	96.200	96.200	86.566	7
2023-08-03	96.600	96.600	96.000	96.000	86.386	135
2023-08-02	96.600	96.600	96.600	96.600	86.926	8
2023-08-01	96.200	96.600	96.200	96.600	86.926	28
2023-07-31	96.400	96.400	96.000	96.000	86.386	66
2023-07-28	96.200	96.400	96.200	96.400	86.746	9
2023-07-27	96.200	96.200	96.000	96.200	86.566	311
2023-07-26	96.200	96.200	96.200	96.200	86.566	37
2023-07-25	96.000	96.200	96.000	96.000	86.386	177
2023-07-24	96.200	96.200	96.000	96.000	86.386	167
2023-07-21	96.000	96.200	96.000	96.200	86.566	116
2023-07-20	96.000	96.000	96.000	96.000	86.386	37
2023-07-19	96.000	96.200	96.000	96.000	86.386	34
2023-07-18	96.600	96.600	96.000	96.000	86.386	70
2023-07-17	97.200	97.200	96.600	96.600	86.926	45
2023-07-14	97.200	97.200	97.200	97.200	87.466	11
2023-07-13	97.200	97.200	96.800	97.200	87.466	36
2023-07-12	96.000	97.200	96.000	97.200	87.466	77
2023-07-11	96.400	96.400	96.000	96.000	86.386	45
2023-07-10	96.400	96.400	96.400	96.400	86.746	2
2023-07-07	96.200	97.600	96.200	96.400	86.746	168
2023-07-06	97.200	97.200	97.000	97.000	87.286	15

← NewerPage 14 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	4.0000 EUR
2025-05-29	3.0000 EUR
2024-06-05	3.5000 EUR
2023-05-26	3.5000 EUR
2022-05-27	2.5000 EUR
2019-05-29	2.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.