Louis HachEtte Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.612 | 1.624 | 1.578 | 1.598 | 1.540 | 1,327,089 |
| 2025-05-22 | 1.570 | 1.622 | 1.569 | 1.608 | 1.549 | 1,728,533 |
| 2025-05-21 | 1.583 | 1.599 | 1.564 | 1.577 | 1.519 | 1,930,663 |
| 2025-05-20 | 1.568 | 1.588 | 1.548 | 1.585 | 1.527 | 1,528,488 |
| 2025-05-19 | 1.520 | 1.567 | 1.520 | 1.567 | 1.510 | 1,145,218 |
| 2025-05-16 | 1.520 | 1.535 | 1.510 | 1.521 | 1.465 | 725,461 |
| 2025-05-15 | 1.506 | 1.542 | 1.506 | 1.525 | 1.470 | 1,220,101 |
| 2025-05-14 | 1.544 | 1.568 | 1.507 | 1.514 | 1.459 | 1,350,387 |
| 2025-05-13 | 1.478 | 1.582 | 1.474 | 1.554 | 1.497 | 4,955,714 |
| 2025-05-12 | 1.437 | 1.474 | 1.437 | 1.458 | 1.405 | 3,531,545 |
| 2025-05-09 | 1.430 | 1.448 | 1.423 | 1.423 | 1.371 | 846,871 |
| 2025-05-08 | 1.424 | 1.460 | 1.424 | 1.433 | 1.380 | 1,208,726 |
| 2025-05-07 | 1.390 | 1.485 | 1.390 | 1.425 | 1.373 | 3,083,534 |
| 2025-05-06 | 1.364 | 1.400 | 1.361 | 1.400 | 1.349 | 4,833,382 |
| 2025-05-05 | 1.428 | 1.455 | 1.409 | 1.420 | 1.310 | 1,698,800 |
| 2025-05-02 | 1.408 | 1.439 | 1.386 | 1.427 | 1.317 | 3,666,204 |
| 2025-04-30 | 1.380 | 1.408 | 1.336 | 1.379 | 1.273 | 3,652,614 |
| 2025-04-29 | 1.350 | 1.392 | 1.350 | 1.372 | 1.266 | 2,639,493 |
| 2025-04-28 | 1.351 | 1.373 | 1.341 | 1.357 | 1.252 | 1,008,557 |
| 2025-04-25 | 1.360 | 1.376 | 1.346 | 1.355 | 1.250 | 1,235,478 |
| 2025-04-24 | 1.350 | 1.360 | 1.332 | 1.343 | 1.239 | 1,244,816 |
| 2025-04-23 | 1.328 | 1.361 | 1.327 | 1.353 | 1.249 | 1,455,399 |
| 2025-04-22 | 1.294 | 1.326 | 1.284 | 1.322 | 1.220 | 1,809,404 |
| 2025-04-17 | 1.308 | 1.322 | 1.291 | 1.302 | 1.201 | 2,077,670 |
| 2025-04-16 | 1.316 | 1.330 | 1.315 | 1.316 | 1.214 | 1,918,066 |
| 2025-04-15 | 1.318 | 1.345 | 1.312 | 1.325 | 1.223 | 2,012,765 |
| 2025-04-14 | 1.304 | 1.339 | 1.298 | 1.322 | 1.220 | 2,094,506 |
| 2025-04-11 | 1.292 | 1.304 | 1.261 | 1.287 | 1.187 | 2,583,593 |
| 2025-04-10 | 1.311 | 1.338 | 1.280 | 1.280 | 1.181 | 2,355,366 |
| 2025-04-09 | 1.223 | 1.257 | 1.212 | 1.250 | 1.153 | 3,474,004 |
| 2025-04-08 | 1.260 | 1.280 | 1.244 | 1.256 | 1.159 | 2,245,747 |
| 2025-04-07 | 1.200 | 1.292 | 1.173 | 1.245 | 1.149 | 4,471,165 |
| 2025-04-04 | 1.405 | 1.408 | 1.297 | 1.297 | 1.197 | 3,563,098 |
| 2025-04-03 | 1.398 | 1.412 | 1.393 | 1.411 | 1.302 | 2,292,542 |
| 2025-04-02 | 1.426 | 1.431 | 1.401 | 1.421 | 1.311 | 1,709,501 |
| 2025-04-01 | 1.400 | 1.457 | 1.400 | 1.429 | 1.319 | 2,392,245 |
| 2025-03-31 | 1.408 | 1.408 | 1.373 | 1.382 | 1.275 | 2,266,289 |
| 2025-03-28 | 1.436 | 1.449 | 1.410 | 1.419 | 1.309 | 3,828,485 |
| 2025-03-27 | 1.442 | 1.465 | 1.424 | 1.433 | 1.322 | 2,343,808 |
| 2025-03-26 | 1.470 | 1.474 | 1.439 | 1.448 | 1.336 | 3,311,519 |
| 2025-03-25 | 1.448 | 1.454 | 1.424 | 1.430 | 1.320 | 1,525,931 |
| 2025-03-24 | 1.436 | 1.462 | 1.436 | 1.451 | 1.339 | 1,956,599 |
| 2025-03-21 | 1.450 | 1.472 | 1.430 | 1.436 | 1.325 | 2,899,841 |
| 2025-03-20 | 1.480 | 1.504 | 1.441 | 1.457 | 1.345 | 3,056,924 |
| 2025-03-19 | 1.460 | 1.481 | 1.416 | 1.474 | 1.360 | 3,676,598 |
| 2025-03-18 | 1.452 | 1.481 | 1.445 | 1.467 | 1.353 | 3,706,200 |
| 2025-03-17 | 1.445 | 1.483 | 1.440 | 1.447 | 1.335 | 2,363,239 |
| 2025-03-14 | 1.415 | 1.441 | 1.408 | 1.441 | 1.329 | 1,955,968 |
| 2025-03-13 | 1.445 | 1.464 | 1.414 | 1.415 | 1.305 | 2,832,298 |
| 2025-03-12 | 1.404 | 1.457 | 1.389 | 1.450 | 1.338 | 2,839,974 |
| 2025-03-11 | 1.410 | 1.423 | 1.392 | 1.400 | 1.292 | 4,149,375 |
| 2025-03-10 | 1.440 | 1.466 | 1.396 | 1.402 | 1.294 | 3,632,997 |
| 2025-03-07 | 1.420 | 1.450 | 1.395 | 1.446 | 1.335 | 4,109,650 |
| 2025-03-06 | 1.425 | 1.450 | 1.420 | 1.423 | 1.313 | 2,146,563 |
| 2025-03-05 | 1.423 | 1.471 | 1.411 | 1.411 | 1.302 | 4,636,022 |
| 2025-03-04 | 1.462 | 1.478 | 1.416 | 1.416 | 1.306 | 4,550,763 |
| 2025-03-03 | 1.425 | 1.481 | 1.423 | 1.470 | 1.357 | 3,197,205 |
| 2025-02-28 | 1.438 | 1.450 | 1.408 | 1.424 | 1.314 | 6,898,493 |
| 2025-02-27 | 1.470 | 1.472 | 1.432 | 1.439 | 1.328 | 2,824,809 |
| 2025-02-26 | 1.451 | 1.464 | 1.440 | 1.460 | 1.347 | 3,321,212 |
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.