Compagnie Lebon S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	103.00	105.00	102.50	105.00	91.211	569
2023-04-06	98.200	101.00	98.200	100.00	86.868	82
2023-04-05	101.00	101.00	98.000	98.000	85.130	274
2023-04-04	101.00	101.00	100.50	100.50	87.302	67
2023-04-03	100.50	100.50	99.000	100.00	86.868	522
2023-03-31	103.00	103.00	101.00	102.50	89.039	370
2023-03-30	100.00	105.00	100.00	102.50	89.039	665
2023-03-29	99.000	99.000	97.000	99.000	85.999	58
2023-03-28	97.000	99.000	97.000	99.000	85.999	115
2023-03-27	98.000	98.000	97.000	97.000	84.262	191
2023-03-24	98.200	98.200	98.000	98.000	85.130	67
2023-03-23	98.000	98.000	97.800	98.000	85.130	21
2023-03-22	99.000	100.00	98.000	98.000	85.130	233
2023-03-21	99.600	100.00	99.000	99.000	85.999	143
2023-03-20	99.000	101.00	99.000	101.00	87.736	221
2023-03-17	98.200	100.50	98.000	99.000	85.999	683
2023-03-16	98.000	98.000	98.000	98.000	85.130	96
2023-03-15	98.200	99.000	98.000	98.000	85.130	79
2023-03-14	98.000	98.000	98.000	98.000	85.130	51
2023-03-13	100.00	100.00	98.000	98.000	85.130	641
2023-03-10	98.200	100.00	98.000	100.00	86.868	387
2023-03-09	97.000	98.000	97.000	98.000	85.130	61
2023-03-08	98.000	98.000	97.000	97.000	84.262	190
2023-03-07	98.800	98.800	98.000	98.000	85.130	61
2023-03-06	95.000	98.800	94.800	98.800	85.825	499
2023-03-03	95.000	95.200	95.000	95.000	82.524	32
2023-03-02	95.000	95.000	94.600	95.000	82.524	70
2023-03-01	94.200	95.000	94.000	95.000	82.524	192
2023-02-28	94.800	94.800	93.600	94.000	81.656	275
2023-02-27	97.000	97.000	94.600	94.800	82.350	363
2023-02-24	97.400	97.400	97.000	97.000	84.262	104
2023-02-23	98.000	98.000	97.400	97.400	84.609	115
2023-02-22	98.000	98.000	98.000	98.000	85.130	171
2023-02-21	97.000	98.000	95.400	98.000	85.130	171
2023-02-20	98.000	98.400	97.000	97.000	84.262	243
2023-02-17	93.400	95.200	93.200	95.200	82.698	496
2023-02-16	93.200	93.400	93.000	93.400	81.134	676
2023-02-15	93.000	93.200	93.000	93.200	80.961	470
2023-02-14	93.000	94.800	93.000	93.000	80.787	972
2023-02-13	93.200	93.200	93.000	93.000	80.787	3
2023-02-10	93.200	93.200	93.200	93.200	80.961	29
2023-02-09	92.200	95.000	92.200	93.200	80.961	164
2023-02-08	92.200	92.200	92.200	92.200	80.092	14
2023-02-07	91.400	94.400	91.400	92.200	80.092	289
2023-02-06	91.000	91.000	91.000	91.000	79.050	1
2023-02-03	91.000	91.000	91.000	91.000	79.050	26
2023-02-02	90.800	93.400	90.000	91.000	79.050	543
2023-02-01	91.200	92.200	90.800	90.800	78.876	102
2023-01-31	90.000	92.400	90.000	91.200	79.223	281
2023-01-30	91.400	91.400	90.000	90.000	78.181	102
2023-01-27	88.600	91.000	88.600	91.000	79.050	331
2023-01-26	88.600	88.800	88.600	88.600	76.965	120
2023-01-25	88.600	88.600	88.000	88.600	76.965	95
2023-01-24	89.400	91.600	88.400	88.400	76.791	143
2023-01-23	88.000	90.000	88.000	89.400	77.660	170
2023-01-20	87.200	88.600	87.200	88.000	76.443	379
2023-01-19	87.200	87.200	87.200	87.200	75.749	114
2023-01-18	87.200	87.600	87.200	87.200	75.749	1,404
2023-01-17	86.800	87.200	86.800	87.200	75.749	16
2023-01-16	86.200	86.800	86.000	86.800	75.401	247

← NewerPage 16 of 22 · 1,281 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.