Louis HachEtte Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1.460 | 1.463 | 1.438 | 1.444 | 1.392 | 740,356 |
| 2025-11-05 | 1.462 | 1.470 | 1.450 | 1.462 | 1.409 | 817,602 |
| 2025-11-04 | 1.476 | 1.476 | 1.440 | 1.466 | 1.413 | 1,880,888 |
| 2025-11-03 | 1.483 | 1.501 | 1.474 | 1.477 | 1.423 | 943,642 |
| 2025-10-31 | 1.471 | 1.500 | 1.463 | 1.491 | 1.436 | 1,467,888 |
| 2025-10-30 | 1.469 | 1.472 | 1.446 | 1.467 | 1.414 | 1,047,889 |
| 2025-10-29 | 1.494 | 1.500 | 1.458 | 1.464 | 1.411 | 811,599 |
| 2025-10-28 | 1.504 | 1.508 | 1.490 | 1.498 | 1.444 | 542,827 |
| 2025-10-27 | 1.523 | 1.530 | 1.505 | 1.510 | 1.455 | 609,098 |
| 2025-10-24 | 1.532 | 1.539 | 1.508 | 1.525 | 1.470 | 763,496 |
| 2025-10-23 | 1.514 | 1.556 | 1.498 | 1.539 | 1.483 | 1,129,750 |
| 2025-10-22 | 1.488 | 1.518 | 1.473 | 1.518 | 1.462 | 1,651,988 |
| 2025-10-21 | 1.466 | 1.518 | 1.466 | 1.495 | 1.440 | 1,875,400 |
| 2025-10-20 | 1.469 | 1.478 | 1.460 | 1.465 | 1.411 | 761,949 |
| 2025-10-17 | 1.467 | 1.499 | 1.441 | 1.469 | 1.415 | 1,030,607 |
| 2025-10-16 | 1.465 | 1.477 | 1.447 | 1.466 | 1.412 | 811,837 |
| 2025-10-15 | 1.466 | 1.492 | 1.461 | 1.462 | 1.409 | 1,116,742 |
| 2025-10-14 | 1.457 | 1.464 | 1.439 | 1.461 | 1.408 | 1,233,186 |
| 2025-10-13 | 1.453 | 1.464 | 1.442 | 1.462 | 1.409 | 601,998 |
| 2025-10-10 | 1.486 | 1.488 | 1.437 | 1.447 | 1.394 | 918,149 |
| 2025-10-09 | 1.490 | 1.507 | 1.479 | 1.479 | 1.425 | 835,462 |
| 2025-10-08 | 1.494 | 1.498 | 1.476 | 1.489 | 1.434 | 963,628 |
| 2025-10-07 | 1.516 | 1.516 | 1.491 | 1.499 | 1.445 | 1,066,454 |
| 2025-10-06 | 1.497 | 1.520 | 1.484 | 1.519 | 1.464 | 813,906 |
| 2025-10-03 | 1.525 | 1.534 | 1.514 | 1.515 | 1.459 | 1,302,030 |
| 2025-10-02 | 1.534 | 1.545 | 1.525 | 1.531 | 1.475 | 609,590 |
| 2025-10-01 | 1.544 | 1.546 | 1.512 | 1.532 | 1.476 | 749,562 |
| 2025-09-30 | 1.503 | 1.572 | 1.503 | 1.543 | 1.487 | 1,810,694 |
| 2025-09-29 | 1.500 | 1.523 | 1.490 | 1.497 | 1.442 | 1,014,088 |
| 2025-09-26 | 1.502 | 1.513 | 1.488 | 1.499 | 1.445 | 866,787 |
| 2025-09-25 | 1.512 | 1.513 | 1.482 | 1.497 | 1.443 | 1,388,089 |
| 2025-09-24 | 1.516 | 1.521 | 1.503 | 1.512 | 1.457 | 877,246 |
| 2025-09-23 | 1.515 | 1.530 | 1.513 | 1.521 | 1.465 | 753,143 |
| 2025-09-22 | 1.535 | 1.543 | 1.508 | 1.523 | 1.468 | 736,007 |
| 2025-09-19 | 1.572 | 1.572 | 1.533 | 1.538 | 1.482 | 1,211,120 |
| 2025-09-18 | 1.570 | 1.586 | 1.561 | 1.564 | 1.507 | 621,512 |
| 2025-09-17 | 1.572 | 1.586 | 1.560 | 1.568 | 1.511 | 969,630 |
| 2025-09-16 | 1.624 | 1.633 | 1.573 | 1.580 | 1.523 | 960,293 |
| 2025-09-15 | 1.640 | 1.656 | 1.611 | 1.625 | 1.566 | 753,365 |
| 2025-09-12 | 1.662 | 1.664 | 1.634 | 1.636 | 1.576 | 573,628 |
| 2025-09-11 | 1.646 | 1.666 | 1.646 | 1.665 | 1.605 | 607,562 |
| 2025-09-10 | 1.666 | 1.686 | 1.641 | 1.646 | 1.586 | 858,070 |
| 2025-09-09 | 1.699 | 1.711 | 1.658 | 1.658 | 1.597 | 1,503,201 |
| 2025-09-08 | 1.676 | 1.699 | 1.676 | 1.699 | 1.637 | 782,844 |
| 2025-09-05 | 1.661 | 1.696 | 1.661 | 1.680 | 1.619 | 1,180,559 |
| 2025-09-04 | 1.626 | 1.669 | 1.618 | 1.659 | 1.599 | 1,170,099 |
| 2025-09-03 | 1.625 | 1.648 | 1.622 | 1.626 | 1.567 | 1,504,594 |
| 2025-09-02 | 1.654 | 1.659 | 1.625 | 1.626 | 1.566 | 1,347,722 |
| 2025-09-01 | 1.648 | 1.669 | 1.644 | 1.657 | 1.597 | 463,545 |
| 2025-08-29 | 1.653 | 1.669 | 1.639 | 1.643 | 1.583 | 947,167 |
| 2025-08-28 | 1.648 | 1.676 | 1.638 | 1.656 | 1.596 | 1,119,782 |
| 2025-08-27 | 1.624 | 1.649 | 1.624 | 1.640 | 1.580 | 641,340 |
| 2025-08-26 | 1.670 | 1.670 | 1.616 | 1.639 | 1.579 | 2,347,418 |
| 2025-08-25 | 1.654 | 1.716 | 1.644 | 1.685 | 1.624 | 1,061,574 |
| 2025-08-22 | 1.605 | 1.665 | 1.605 | 1.661 | 1.600 | 1,172,245 |
| 2025-08-21 | 1.610 | 1.634 | 1.587 | 1.612 | 1.553 | 1,173,705 |
| 2025-08-20 | 1.630 | 1.640 | 1.610 | 1.616 | 1.557 | 1,554,663 |
| 2025-08-19 | 1.592 | 1.642 | 1.590 | 1.629 | 1.570 | 2,115,772 |
| 2025-08-18 | 1.611 | 1.611 | 1.591 | 1.595 | 1.537 | 3,600,116 |
| 2025-08-15 | 1.583 | 1.618 | 1.578 | 1.613 | 1.554 | 1,282,586 |
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.