Lanson BCC SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	41.100	41.400	41.000	41.300	38.432	1,146
2023-12-20	40.700	41.100	40.700	41.100	38.246	1,628
2023-12-19	40.800	40.800	40.800	40.800	37.967	179
2023-12-18	40.600	40.600	40.400	40.500	37.687	250
2023-12-15	40.500	40.700	40.000	40.500	37.687	1,155
2023-12-14	40.400	40.600	39.900	40.600	37.781	899
2023-12-13	41.100	41.200	39.900	40.400	37.594	2,169
2023-12-12	40.600	41.000	40.400	41.000	38.153	968
2023-12-11	42.000	42.000	40.200	40.400	37.594	974
2023-12-08	41.000	42.000	40.600	40.600	37.781	1,544
2023-12-07	41.200	41.600	41.000	41.000	38.153	424
2023-12-06	40.400	41.300	40.300	41.300	38.432	542
2023-12-05	41.200	41.200	40.100	40.700	37.874	361
2023-12-04	40.500	41.100	40.400	41.100	38.246	1,322
2023-12-01	39.200	40.500	39.200	40.300	37.501	1,478
2023-11-30	40.000	40.000	38.800	39.200	36.478	769
2023-11-29	40.500	40.700	40.000	40.000	37.222	1,163
2023-11-28	40.100	40.700	40.000	40.300	37.501	1,025
2023-11-27	39.500	40.500	39.100	40.100	37.315	2,000
2023-11-24	38.200	39.100	38.200	39.000	36.292	7,690
2023-11-23	37.900	38.000	37.800	37.800	35.175	171,459
2023-11-22	37.800	37.900	37.200	37.900	35.268	1,133
2023-11-21	37.900	37.900	37.800	37.800	35.175	155
2023-11-20	37.900	38.000	37.800	37.800	35.175	297
2023-11-17	37.800	38.800	37.400	38.000	35.361	198
2023-11-16	37.800	37.800	37.800	37.800	35.175	41
2023-11-15	38.300	38.400	37.800	37.800	35.175	66
2023-11-14	38.400	38.700	38.000	38.400	35.733	187
2023-11-13	37.500	38.300	37.500	38.300	35.640	297
2023-11-10	36.800	38.000	36.200	38.000	35.361	1,141
2023-11-09	36.200	36.700	36.200	36.700	34.151	151
2023-11-08	36.200	37.700	36.200	36.200	33.686	607
2023-11-07	36.700	36.700	36.100	36.100	33.593	226
2023-11-06	36.000	36.300	36.000	36.200	33.686	657
2023-11-03	37.000	37.100	36.500	36.500	33.965	78
2023-11-02	37.000	37.100	36.600	36.900	34.338	1,113
2023-11-01	36.900	36.900	36.600	36.600	34.058	116
2023-10-31	36.400	37.000	36.400	37.000	34.431	313
2023-10-30	36.500	36.600	36.300	36.300	33.779	142
2023-10-27	35.900	36.600	35.900	36.200	33.686	211
2023-10-26	36.300	36.300	35.600	35.800	33.314	576
2023-10-25	36.400	37.000	36.300	36.300	33.779	440
2023-10-24	36.700	36.700	36.100	36.100	33.593	384
2023-10-23	36.900	37.000	36.700	36.700	34.151	86
2023-10-20	36.800	36.800	35.900	36.600	34.058	349
2023-10-19	37.500	37.500	36.900	37.100	34.524	477
2023-10-18	37.800	37.800	37.400	37.400	34.803	289
2023-10-17	37.200	37.800	37.200	37.800	35.175	176
2023-10-16	37.000	37.600	37.000	37.200	34.617	79
2023-10-13	36.500	37.100	36.500	36.900	34.338	239
2023-10-12	36.400	36.400	36.400	36.400	33.872	11
2023-10-11	36.000	36.600	36.000	36.500	33.965	242
2023-10-10	36.200	36.500	36.200	36.500	33.965	53
2023-10-09	36.400	36.500	36.000	36.100	33.593	566
2023-10-06	36.300	36.300	36.300	36.300	33.779	8
2023-10-05	36.200	36.400	36.100	36.200	33.686	274
2023-10-04	36.300	36.300	36.000	36.000	33.500	241
2023-10-03	36.200	36.600	36.000	36.300	33.779	448
2023-10-02	36.400	36.900	36.100	36.900	34.338	639
2023-09-29	37.400	37.800	37.400	37.800	35.175	89

← NewerPage 13 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.6000 EUR
2025-04-30	0.9000 EUR
2024-05-02	1.1000 EUR
2023-05-17	1.0000 EUR
2022-05-02	0.7000 EUR
2021-04-30	0.2000 EUR
2020-05-07	0.2500 EUR
2019-05-08	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.