Louis HachEtte Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1.583 | 1.618 | 1.578 | 1.613 | 1.554 | 1,282,586 |
| 2025-08-14 | 1.592 | 1.598 | 1.563 | 1.587 | 1.529 | 4,666,077 |
| 2025-08-13 | 1.606 | 1.617 | 1.590 | 1.595 | 1.537 | 408,379 |
| 2025-08-12 | 1.612 | 1.615 | 1.596 | 1.607 | 1.549 | 1,129,914 |
| 2025-08-11 | 1.614 | 1.627 | 1.610 | 1.616 | 1.557 | 478,901 |
| 2025-08-08 | 1.613 | 1.617 | 1.610 | 1.611 | 1.552 | 1,131,982 |
| 2025-08-07 | 1.610 | 1.630 | 1.607 | 1.614 | 1.555 | 918,226 |
| 2025-08-06 | 1.629 | 1.630 | 1.608 | 1.615 | 1.556 | 811,852 |
| 2025-08-05 | 1.628 | 1.638 | 1.620 | 1.632 | 1.573 | 769,733 |
| 2025-08-04 | 1.628 | 1.637 | 1.620 | 1.632 | 1.573 | 431,485 |
| 2025-08-01 | 1.636 | 1.639 | 1.617 | 1.620 | 1.561 | 474,480 |
| 2025-07-31 | 1.650 | 1.664 | 1.633 | 1.641 | 1.581 | 1,695,469 |
| 2025-07-30 | 1.642 | 1.653 | 1.628 | 1.648 | 1.588 | 1,223,215 |
| 2025-07-29 | 1.646 | 1.667 | 1.632 | 1.637 | 1.577 | 1,155,909 |
| 2025-07-28 | 1.718 | 1.733 | 1.627 | 1.651 | 1.591 | 1,817,214 |
| 2025-07-25 | 1.700 | 1.716 | 1.677 | 1.690 | 1.629 | 1,599,230 |
| 2025-07-24 | 1.714 | 1.732 | 1.693 | 1.707 | 1.645 | 1,372,579 |
| 2025-07-23 | 1.712 | 1.729 | 1.681 | 1.692 | 1.631 | 1,512,335 |
| 2025-07-22 | 1.680 | 1.706 | 1.667 | 1.706 | 1.644 | 953,746 |
| 2025-07-21 | 1.734 | 1.736 | 1.685 | 1.685 | 1.623 | 1,130,712 |
| 2025-07-18 | 1.716 | 1.748 | 1.716 | 1.737 | 1.673 | 2,681,751 |
| 2025-07-17 | 1.729 | 1.730 | 1.692 | 1.709 | 1.646 | 857,590 |
| 2025-07-16 | 1.727 | 1.738 | 1.716 | 1.716 | 1.653 | 621,136 |
| 2025-07-15 | 1.765 | 1.772 | 1.726 | 1.730 | 1.667 | 814,325 |
| 2025-07-14 | 1.747 | 1.762 | 1.726 | 1.762 | 1.697 | 1,165,331 |
| 2025-07-11 | 1.752 | 1.766 | 1.740 | 1.760 | 1.696 | 844,342 |
| 2025-07-10 | 1.748 | 1.777 | 1.747 | 1.755 | 1.691 | 1,474,291 |
| 2025-07-09 | 1.751 | 1.766 | 1.739 | 1.740 | 1.677 | 1,120,109 |
| 2025-07-08 | 1.744 | 1.757 | 1.720 | 1.743 | 1.680 | 965,733 |
| 2025-07-07 | 1.712 | 1.742 | 1.712 | 1.733 | 1.670 | 446,149 |
| 2025-07-04 | 1.707 | 1.732 | 1.701 | 1.714 | 1.652 | 988,178 |
| 2025-07-03 | 1.716 | 1.721 | 1.692 | 1.704 | 1.642 | 1,544,320 |
| 2025-07-02 | 1.691 | 1.723 | 1.682 | 1.709 | 1.646 | 1,577,362 |
| 2025-07-01 | 1.743 | 1.750 | 1.671 | 1.673 | 1.612 | 1,770,094 |
| 2025-06-30 | 1.716 | 1.740 | 1.710 | 1.739 | 1.675 | 1,353,765 |
| 2025-06-27 | 1.690 | 1.723 | 1.681 | 1.720 | 1.658 | 1,211,544 |
| 2025-06-26 | 1.680 | 1.692 | 1.676 | 1.680 | 1.619 | 1,107,404 |
| 2025-06-25 | 1.680 | 1.683 | 1.669 | 1.670 | 1.609 | 936,014 |
| 2025-06-24 | 1.672 | 1.700 | 1.663 | 1.674 | 1.613 | 851,015 |
| 2025-06-23 | 1.646 | 1.673 | 1.645 | 1.658 | 1.598 | 1,173,141 |
| 2025-06-20 | 1.680 | 1.690 | 1.651 | 1.651 | 1.591 | 1,096,450 |
| 2025-06-19 | 1.680 | 1.683 | 1.665 | 1.670 | 1.609 | 972,331 |
| 2025-06-18 | 1.691 | 1.704 | 1.674 | 1.685 | 1.624 | 1,664,690 |
| 2025-06-17 | 1.692 | 1.697 | 1.668 | 1.693 | 1.631 | 1,000,025 |
| 2025-06-16 | 1.714 | 1.717 | 1.693 | 1.705 | 1.643 | 712,183 |
| 2025-06-13 | 1.732 | 1.732 | 1.699 | 1.714 | 1.652 | 1,141,798 |
| 2025-06-12 | 1.724 | 1.736 | 1.704 | 1.736 | 1.673 | 1,553,032 |
| 2025-06-11 | 1.697 | 1.740 | 1.697 | 1.729 | 1.666 | 1,757,626 |
| 2025-06-10 | 1.675 | 1.697 | 1.671 | 1.697 | 1.635 | 1,252,347 |
| 2025-06-09 | 1.638 | 1.697 | 1.622 | 1.685 | 1.623 | 1,735,445 |
| 2025-06-06 | 1.630 | 1.649 | 1.621 | 1.635 | 1.576 | 1,222,427 |
| 2025-06-05 | 1.624 | 1.654 | 1.610 | 1.637 | 1.577 | 1,297,422 |
| 2025-06-04 | 1.622 | 1.646 | 1.618 | 1.635 | 1.576 | 656,187 |
| 2025-06-03 | 1.640 | 1.660 | 1.616 | 1.623 | 1.564 | 611,508 |
| 2025-06-02 | 1.640 | 1.657 | 1.634 | 1.641 | 1.581 | 1,247,643 |
| 2025-05-30 | 1.612 | 1.663 | 1.608 | 1.642 | 1.582 | 4,654,147 |
| 2025-05-29 | 1.624 | 1.642 | 1.588 | 1.610 | 1.551 | 1,165,601 |
| 2025-05-28 | 1.633 | 1.646 | 1.602 | 1.603 | 1.545 | 1,241,144 |
| 2025-05-27 | 1.662 | 1.670 | 1.630 | 1.631 | 1.571 | 1,221,773 |
| 2025-05-26 | 1.620 | 1.670 | 1.605 | 1.667 | 1.606 | 1,692,988 |
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.