Louis HachEtte Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.454 | 1.472 | 1.444 | 1.454 | 1.341 | 2,267,137 |
| 2025-02-24 | 1.440 | 1.473 | 1.440 | 1.464 | 1.351 | 2,943,009 |
| 2025-02-21 | 1.462 | 1.465 | 1.430 | 1.436 | 1.325 | 3,345,751 |
| 2025-02-20 | 1.470 | 1.474 | 1.447 | 1.460 | 1.347 | 2,608,484 |
| 2025-02-19 | 1.500 | 1.512 | 1.452 | 1.452 | 1.340 | 3,231,203 |
| 2025-02-18 | 1.508 | 1.532 | 1.491 | 1.500 | 1.384 | 2,939,018 |
| 2025-02-17 | 1.550 | 1.570 | 1.503 | 1.506 | 1.390 | 2,843,338 |
| 2025-02-14 | 1.452 | 1.568 | 1.438 | 1.557 | 1.437 | 6,768,987 |
| 2025-02-13 | 1.380 | 1.407 | 1.366 | 1.394 | 1.286 | 2,598,841 |
| 2025-02-12 | 1.340 | 1.397 | 1.340 | 1.380 | 1.273 | 3,110,994 |
| 2025-02-11 | 1.348 | 1.363 | 1.314 | 1.358 | 1.253 | 1,898,896 |
| 2025-02-10 | 1.328 | 1.358 | 1.324 | 1.350 | 1.246 | 5,391,415 |
| 2025-02-07 | 1.360 | 1.381 | 1.330 | 1.331 | 1.228 | 11,485,589 |
| 2025-02-06 | 1.368 | 1.378 | 1.334 | 1.371 | 1.265 | 6,551,618 |
| 2025-02-05 | 1.326 | 1.381 | 1.314 | 1.373 | 1.267 | 7,979,659 |
| 2025-02-04 | 1.330 | 1.338 | 1.306 | 1.331 | 1.228 | 4,526,496 |
| 2025-02-03 | 1.290 | 1.336 | 1.264 | 1.331 | 1.228 | 3,828,770 |
| 2025-01-31 | 1.291 | 1.298 | 1.252 | 1.289 | 1.190 | 4,716,626 |
| 2025-01-30 | 1.305 | 1.322 | 1.274 | 1.297 | 1.197 | 3,440,755 |
| 2025-01-29 | 1.324 | 1.334 | 1.296 | 1.301 | 1.200 | 2,484,880 |
| 2025-01-28 | 1.360 | 1.380 | 1.320 | 1.334 | 1.231 | 3,129,916 |
| 2025-01-27 | 1.330 | 1.372 | 1.326 | 1.341 | 1.237 | 3,328,226 |
| 2025-01-24 | 1.350 | 1.366 | 1.332 | 1.350 | 1.246 | 2,050,797 |
| 2025-01-23 | 1.334 | 1.388 | 1.333 | 1.353 | 1.248 | 3,966,152 |
| 2025-01-22 | 1.347 | 1.366 | 1.320 | 1.348 | 1.244 | 2,711,449 |
| 2025-01-21 | 1.335 | 1.362 | 1.310 | 1.351 | 1.247 | 4,252,046 |
| 2025-01-20 | 1.387 | 1.402 | 1.331 | 1.336 | 1.233 | 5,118,729 |
| 2025-01-17 | 1.355 | 1.410 | 1.355 | 1.402 | 1.294 | 2,444,244 |
| 2025-01-16 | 1.378 | 1.398 | 1.347 | 1.380 | 1.274 | 4,499,785 |
| 2025-01-15 | 1.401 | 1.420 | 1.358 | 1.379 | 1.273 | 9,011,245 |
| 2025-01-14 | 1.339 | 1.425 | 1.321 | 1.410 | 1.301 | 3,990,749 |
| 2025-01-13 | 1.405 | 1.420 | 1.353 | 1.370 | 1.264 | 3,503,589 |
| 2025-01-10 | 1.400 | 1.448 | 1.400 | 1.423 | 1.314 | 2,712,523 |
| 2025-01-09 | 1.416 | 1.441 | 1.386 | 1.416 | 1.307 | 4,014,139 |
| 2025-01-08 | 1.486 | 1.501 | 1.372 | 1.435 | 1.324 | 9,870,225 |
| 2025-01-07 | 1.480 | 1.510 | 1.460 | 1.500 | 1.384 | 5,038,332 |
| 2025-01-06 | 1.480 | 1.520 | 1.473 | 1.500 | 1.384 | 3,994,563 |
| 2025-01-03 | 1.538 | 1.538 | 1.460 | 1.490 | 1.375 | 4,025,349 |
| 2025-01-02 | 1.490 | 1.550 | 1.484 | 1.495 | 1.380 | 3,151,338 |
| 2024-12-31 | 1.458 | 1.518 | 1.431 | 1.510 | 1.394 | 2,642,837 |
| 2024-12-30 | 1.375 | 1.491 | 1.360 | 1.490 | 1.375 | 3,346,839 |
| 2024-12-27 | 1.302 | 1.420 | 1.302 | 1.404 | 1.295 | 3,067,724 |
| 2024-12-24 | 1.360 | 1.400 | 1.350 | 1.373 | 1.267 | 2,065,722 |
| 2024-12-23 | 1.290 | 1.433 | 1.230 | 1.397 | 1.290 | 8,629,855 |
| 2024-12-20 | 1.230 | 1.364 | 1.170 | 1.334 | 1.231 | 52,042,364 |
| 2024-12-19 | 1.280 | 1.331 | 1.228 | 1.272 | 1.174 | 24,458,416 |
| 2024-12-18 | 1.410 | 1.411 | 1.332 | 1.359 | 1.254 | 20,505,892 |
| 2024-12-17 | 1.470 | 1.470 | 1.357 | 1.384 | 1.277 | 18,090,460 |
| 2024-12-16 | 1.200 | 1.464 | 1.200 | 1.422 | 1.312 | 70,680,541 |
← NewerPage 8 of 8 · 469 trading days
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.