Compagnie Lebon S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	85.600	85.800	85.600	85.800	72.335	31
2022-05-04	85.800	86.000	85.600	85.600	72.166	24
2022-05-03	85.800	85.800	85.800	85.800	72.335	15
2022-05-02	85.200	86.000	85.000	85.800	72.335	125
2022-04-29	86.000	86.000	85.000	85.000	71.661	301
2022-04-28	85.800	86.000	85.000	86.000	72.504	144
2022-04-27	85.200	85.800	85.200	85.800	72.335	35
2022-04-26	85.000	85.200	85.000	85.200	71.829	184
2022-04-25	85.600	86.000	85.000	85.000	71.661	78
2022-04-22	85.800	85.800	85.800	85.800	72.335	3
2022-04-21	85.600	85.800	85.600	85.800	72.335	23
2022-04-20	85.200	85.600	85.200	85.600	72.166	2,379
2022-04-19	85.000	85.200	84.800	85.200	71.829	101
2022-04-14	86.000	86.000	84.600	85.000	71.661	149
2022-04-13	85.000	86.000	84.400	86.000	72.504	1,421
2022-04-12	85.200	85.200	84.600	85.000	71.661	281
2022-04-11	85.200	85.400	85.000	85.200	71.829	169
2022-04-08	85.400	85.400	85.200	85.200	71.829	406
2022-04-07	85.400	85.600	85.000	85.200	71.829	425
2022-04-06	86.200	86.200	85.200	85.400	71.998	284
2022-04-05	86.600	87.000	85.200	86.200	72.672	793
2022-04-04	86.000	87.000	85.800	86.200	72.672	1,096
2022-04-01	86.000	86.000	85.000	85.000	71.661	455
2022-03-31	82.200	86.200	82.200	86.200	72.672	2,017
2022-03-30	81.600	81.600	80.800	80.800	68.120	134
2022-03-29	79.600	81.400	79.600	81.400	68.626	157
2022-03-28	81.600	82.000	79.000	79.600	67.108	277
2022-03-25	81.400	81.600	81.400	81.600	68.794	7
2022-03-24	81.400	81.400	81.400	81.400	68.626	1
2022-03-23	85.000	85.000	80.800	81.400	68.626	448
2022-03-22	81.000	86.600	81.000	85.000	71.661	2,183
2022-03-21	80.400	81.000	80.400	81.000	68.288	42
2022-03-18	80.200	81.000	80.000	80.400	67.783	144
2022-03-17	79.400	80.000	79.400	80.000	67.445	31
2022-03-16	79.000	79.400	79.000	79.400	66.939	34
2022-03-15	79.000	79.000	78.000	79.000	66.602	89
2022-03-14	79.000	79.200	79.000	79.000	66.602	160
2022-03-11	78.200	79.000	78.200	79.000	66.602	2
2022-03-10	78.200	79.400	78.000	78.000	65.759	278
2022-03-09	75.800	78.200	75.800	78.200	65.928	98
2022-03-08	75.200	76.000	75.000	75.800	63.904	186
2022-03-07	75.000	75.200	74.000	75.200	63.399	34
2022-03-04	78.800	78.800	74.000	75.000	63.230	254
2022-03-03	78.600	78.800	78.200	78.800	66.434	23
2022-03-02	79.000	79.000	78.600	78.600	66.265	19
2022-03-01	80.000	80.000	79.000	79.000	66.602	38
2022-02-28	79.600	80.000	77.800	80.000	67.445	229
2022-02-25	79.600	79.600	77.000	79.600	67.108	328
2022-02-24	80.400	80.400	77.600	79.600	67.108	151
2022-02-23	79.600	80.400	79.400	80.400	67.783	116
2022-02-22	79.200	80.000	77.200	79.600	67.108	446
2022-02-21	80.200	80.200	79.200	79.200	66.771	215
2022-02-18	80.200	80.200	80.200	80.200	67.614	1
2022-02-17	79.200	80.200	79.200	80.200	67.614	227
2022-02-16	80.000	80.200	79.200	79.200	66.771	168
2022-02-15	80.000	80.000	80.000	80.000	67.445	89
2022-02-14	80.800	80.800	80.000	80.000	67.445	325
2022-02-11	81.000	81.000	80.800	81.000	68.288	37
2022-02-10	80.800	81.000	80.800	81.000	68.288	2
2022-02-09	80.600	80.800	80.600	80.800	68.120	6

← NewerPage 20 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.