Louis HachEtte Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.646 | 1.663 | 1.633 | 1.651 | 1.591 | 891,056 |
| 2026-04-29 | 1.680 | 1.692 | 1.645 | 1.657 | 1.597 | 813,760 |
| 2026-04-28 | 1.707 | 1.722 | 1.664 | 1.680 | 1.619 | 806,485 |
| 2026-04-27 | 1.705 | 1.725 | 1.692 | 1.725 | 1.662 | 1,105,091 |
| 2026-04-24 | 1.684 | 1.719 | 1.670 | 1.709 | 1.647 | 1,253,423 |
| 2026-04-23 | 1.680 | 1.729 | 1.665 | 1.694 | 1.632 | 2,490,571 |
| 2026-04-22 | 1.736 | 1.757 | 1.688 | 1.689 | 1.628 | 2,119,299 |
| 2026-04-21 | 1.733 | 1.749 | 1.677 | 1.731 | 1.668 | 2,395,463 |
| 2026-04-20 | 1.738 | 1.760 | 1.729 | 1.735 | 1.672 | 2,375,053 |
| 2026-04-17 | 1.760 | 1.778 | 1.740 | 1.744 | 1.681 | 2,549,629 |
| 2026-04-16 | 1.777 | 1.781 | 1.727 | 1.761 | 1.697 | 3,999,199 |
| 2026-04-15 | 1.754 | 1.794 | 1.728 | 1.777 | 1.712 | 3,171,177 |
| 2026-04-14 | 1.742 | 1.764 | 1.739 | 1.750 | 1.686 | 2,200,478 |
| 2026-04-13 | 1.738 | 1.744 | 1.712 | 1.737 | 1.674 | 1,734,642 |
| 2026-04-10 | 1.720 | 1.760 | 1.720 | 1.740 | 1.677 | 2,262,360 |
| 2026-04-09 | 1.715 | 1.753 | 1.707 | 1.716 | 1.654 | 2,107,069 |
| 2026-04-08 | 1.684 | 1.735 | 1.683 | 1.712 | 1.650 | 1,889,552 |
| 2026-04-07 | 1.635 | 1.686 | 1.635 | 1.660 | 1.600 | 2,967,398 |
| 2026-04-02 | 1.591 | 1.635 | 1.588 | 1.635 | 1.575 | 4,075,056 |
| 2026-04-01 | 1.570 | 1.592 | 1.569 | 1.581 | 1.523 | 908,359 |
| 2026-03-31 | 1.542 | 1.580 | 1.540 | 1.560 | 1.503 | 3,643,429 |
| 2026-03-30 | 1.530 | 1.554 | 1.528 | 1.550 | 1.494 | 581,365 |
| 2026-03-27 | 1.520 | 1.526 | 1.505 | 1.520 | 1.465 | 615,961 |
| 2026-03-26 | 1.530 | 1.540 | 1.513 | 1.525 | 1.469 | 709,915 |
| 2026-03-25 | 1.514 | 1.542 | 1.514 | 1.542 | 1.485 | 641,478 |
| 2026-03-24 | 1.476 | 1.506 | 1.464 | 1.506 | 1.451 | 1,681,611 |
| 2026-03-23 | 1.406 | 1.486 | 1.385 | 1.478 | 1.424 | 1,242,056 |
| 2026-03-20 | 1.446 | 1.453 | 1.416 | 1.431 | 1.379 | 1,875,876 |
| 2026-03-19 | 1.476 | 1.476 | 1.440 | 1.440 | 1.387 | 879,358 |
| 2026-03-18 | 1.490 | 1.524 | 1.484 | 1.499 | 1.445 | 1,237,842 |
| 2026-03-17 | 1.494 | 1.501 | 1.476 | 1.490 | 1.435 | 1,139,185 |
| 2026-03-16 | 1.514 | 1.520 | 1.484 | 1.495 | 1.441 | 2,124,404 |
| 2026-03-13 | 1.524 | 1.538 | 1.501 | 1.522 | 1.467 | 962,905 |
| 2026-03-12 | 1.556 | 1.556 | 1.521 | 1.528 | 1.472 | 829,558 |
| 2026-03-11 | 1.570 | 1.574 | 1.541 | 1.553 | 1.497 | 685,870 |
| 2026-03-10 | 1.586 | 1.602 | 1.573 | 1.573 | 1.515 | 1,347,395 |
| 2026-03-09 | 1.584 | 1.584 | 1.546 | 1.566 | 1.509 | 1,595,874 |
| 2026-03-06 | 1.624 | 1.640 | 1.597 | 1.599 | 1.540 | 1,091,032 |
| 2026-03-05 | 1.618 | 1.646 | 1.606 | 1.624 | 1.565 | 869,724 |
| 2026-03-04 | 1.600 | 1.632 | 1.574 | 1.620 | 1.561 | 994,034 |
| 2026-03-03 | 1.660 | 1.662 | 1.591 | 1.600 | 1.542 | 1,582,124 |
| 2026-03-02 | 1.690 | 1.690 | 1.641 | 1.665 | 1.605 | 1,156,844 |
| 2026-02-27 | 1.700 | 1.716 | 1.692 | 1.716 | 1.654 | 1,720,683 |
| 2026-02-26 | 1.668 | 1.714 | 1.666 | 1.702 | 1.640 | 1,327,887 |
| 2026-02-25 | 1.684 | 1.690 | 1.648 | 1.668 | 1.607 | 1,848,818 |
| 2026-02-24 | 1.670 | 1.706 | 1.670 | 1.683 | 1.621 | 1,228,622 |
| 2026-02-23 | 1.705 | 1.711 | 1.670 | 1.672 | 1.611 | 2,076,165 |
| 2026-02-20 | 1.710 | 1.740 | 1.677 | 1.715 | 1.652 | 1,682,076 |
| 2026-02-19 | 1.700 | 1.724 | 1.697 | 1.720 | 1.658 | 859,963 |
| 2026-02-18 | 1.680 | 1.710 | 1.678 | 1.708 | 1.646 | 1,610,576 |
| 2026-02-17 | 1.668 | 1.686 | 1.650 | 1.681 | 1.619 | 955,551 |
| 2026-02-16 | 1.698 | 1.702 | 1.669 | 1.672 | 1.611 | 884,391 |
| 2026-02-13 | 1.686 | 1.710 | 1.686 | 1.700 | 1.638 | 681,953 |
| 2026-02-12 | 1.710 | 1.720 | 1.686 | 1.688 | 1.627 | 1,841,009 |
| 2026-02-11 | 1.712 | 1.736 | 1.685 | 1.704 | 1.642 | 1,112,418 |
| 2026-02-10 | 1.684 | 1.747 | 1.684 | 1.726 | 1.663 | 2,448,037 |
| 2026-02-09 | 1.678 | 1.690 | 1.670 | 1.690 | 1.628 | 741,030 |
| 2026-02-06 | 1.679 | 1.680 | 1.654 | 1.680 | 1.618 | 601,960 |
| 2026-02-05 | 1.668 | 1.676 | 1.651 | 1.672 | 1.611 | 680,627 |
| 2026-02-04 | 1.640 | 1.697 | 1.640 | 1.677 | 1.616 | 1,739,218 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.0600 EUR |
| 2025-05-06 | 0.0600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.