Lanson BCC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	37.700	37.700	36.500	37.000	34.431	354
2023-09-27	38.400	39.400	37.600	37.600	34.989	310
2023-09-26	38.800	38.800	38.400	38.400	35.733	126
2023-09-25	39.000	39.300	38.800	38.800	36.106	318
2023-09-22	38.500	39.300	38.500	39.300	36.571	241
2023-09-21	39.300	39.300	38.900	39.300	36.571	889
2023-09-20	38.300	39.000	38.200	38.600	35.919	688
2023-09-19	38.500	38.500	37.600	38.200	35.547	536
2023-09-18	38.500	38.600	37.600	37.900	35.268	950
2023-09-15	36.200	37.800	36.200	37.800	35.175	1,612
2023-09-14	36.300	38.400	36.300	36.500	33.965	1,436
2023-09-13	36.000	36.300	35.800	36.300	33.779	691
2023-09-12	36.700	36.700	35.500	36.000	33.500	600
2023-09-11	35.400	36.700	35.400	36.700	34.151	610
2023-09-08	35.400	35.900	35.400	35.400	32.942	246
2023-09-07	35.600	36.000	35.600	35.600	33.128	263
2023-09-06	35.500	35.700	35.300	35.600	33.128	259
2023-09-05	36.200	36.200	34.200	35.700	33.221	1,787
2023-09-04	36.400	36.800	36.400	36.400	33.872	397
2023-09-01	36.500	37.000	36.500	36.500	33.965	336
2023-08-31	37.000	37.200	36.600	37.200	34.617	230
2023-08-30	37.000	37.500	37.000	37.400	34.803	302
2023-08-29	36.400	36.800	36.400	36.800	34.244	423
2023-08-28	36.300	36.800	36.300	36.700	34.151	551
2023-08-25	37.800	37.800	36.500	36.500	33.965	1,106
2023-08-24	37.200	37.800	37.200	37.800	35.175	70
2023-08-23	37.200	37.800	37.200	37.400	34.803	388
2023-08-22	37.600	37.600	37.400	37.400	34.803	285
2023-08-21	37.500	38.000	37.500	37.500	34.896	263
2023-08-18	38.000	38.000	37.700	38.000	35.361	311
2023-08-17	38.700	38.700	38.100	38.100	35.454	269
2023-08-16	38.800	39.000	38.800	38.900	36.199	80
2023-08-15	39.000	39.000	38.800	38.800	36.106	70
2023-08-14	39.000	39.100	38.700	38.700	36.012	100
2023-08-11	39.000	39.000	38.900	38.900	36.199	71
2023-08-10	39.000	39.000	38.100	38.800	36.106	495
2023-08-09	39.000	39.000	38.100	39.000	36.292	527
2023-08-08	39.500	39.500	39.000	39.000	36.292	246
2023-08-07	39.500	39.500	39.500	39.500	36.757	33
2023-08-04	39.600	39.600	39.200	39.500	36.757	82
2023-08-03	38.800	39.800	38.800	39.800	37.036	433
2023-08-02	38.600	39.100	38.400	39.000	36.292	618
2023-08-01	39.000	39.000	39.000	39.000	36.292	55
2023-07-31	39.200	39.200	38.400	39.000	36.292	474
2023-07-28	39.600	39.600	38.600	39.400	36.664	162
2023-07-27	39.500	39.600	39.500	39.600	36.850	53
2023-07-26	39.600	39.600	39.000	39.600	36.850	201
2023-07-25	39.200	39.600	38.700	39.600	36.850	567
2023-07-24	39.200	39.500	38.600	39.100	36.385	1,722
2023-07-21	40.000	40.100	40.000	40.000	37.222	21
2023-07-20	40.000	40.100	39.800	40.100	37.315	233
2023-07-19	40.000	40.000	39.800	40.000	37.222	299
2023-07-18	40.400	40.400	39.900	40.000	37.222	1,062
2023-07-17	40.400	40.500	40.200	40.300	37.501	182
2023-07-14	40.400	40.500	40.400	40.500	37.687	94
2023-07-13	40.300	40.400	40.100	40.400	37.594	529
2023-07-12	40.400	40.400	40.100	40.300	37.501	246
2023-07-11	40.800	40.800	40.000	40.400	37.594	364
2023-07-10	40.900	40.900	40.400	40.400	37.594	307
2023-07-07	40.700	41.000	40.300	40.800	37.967	795

← NewerPage 14 of 22 · 1,281 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.