Lanson BCC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	40.100	41.000	40.000	41.000	38.153	723
2023-07-05	39.700	40.100	39.700	40.100	37.315	276
2023-07-04	38.700	39.500	38.600	39.500	36.757	819
2023-07-03	39.100	39.200	38.400	38.600	35.919	583
2023-06-30	39.700	39.700	38.900	39.100	36.385	211
2023-06-29	39.900	39.900	39.300	39.300	36.571	264
2023-06-28	39.700	39.900	39.500	39.500	36.757	565
2023-06-27	37.900	39.500	37.900	39.500	36.757	487
2023-06-26	37.600	38.600	37.600	37.800	35.175	1,009
2023-06-23	36.500	37.100	36.500	37.000	34.431	790
2023-06-22	38.200	38.200	36.300	36.500	33.965	2,831
2023-06-21	39.900	39.900	38.100	38.300	35.640	3,366
2023-06-20	42.100	42.100	39.900	39.900	37.129	2,010
2023-06-19	43.500	43.800	42.000	42.000	39.083	1,070
2023-06-16	43.200	43.500	43.200	43.400	40.386	18,977
2023-06-15	42.400	43.500	42.400	43.200	40.200	447
2023-06-14	42.100	42.300	41.700	42.300	39.362	807
2023-06-13	41.900	42.100	41.700	41.700	38.804	134
2023-06-12	42.300	42.300	41.900	41.900	38.990	275
2023-06-09	42.100	42.600	42.000	42.300	39.362	474
2023-06-08	44.200	44.200	41.500	42.100	39.176	1,677
2023-06-07	46.200	46.200	44.100	44.200	41.131	1,103
2023-06-06	45.300	46.400	44.800	46.100	42.899	1,159
2023-06-05	44.900	45.200	44.700	44.900	41.782	637
2023-06-02	43.900	44.900	43.600	44.800	41.689	813
2023-06-01	43.300	44.000	42.900	43.800	40.758	815
2023-05-31	41.600	43.300	41.400	43.000	40.014	898
2023-05-30	42.300	43.300	41.100	41.400	38.525	1,178
2023-05-29	42.000	42.900	41.600	41.600	38.711	891
2023-05-26	41.400	42.000	41.400	41.600	38.711	385
2023-05-25	40.800	41.700	40.800	41.100	38.246	592
2023-05-24	41.800	41.800	40.700	40.700	37.874	497
2023-05-23	40.600	42.000	40.100	41.500	38.618	1,031
2023-05-22	40.000	41.100	39.600	40.500	37.687	1,136
2023-05-19	40.000	40.200	40.000	40.000	37.222	118
2023-05-18	40.000	40.100	40.000	40.000	37.222	119
2023-05-17	39.900	40.000	39.900	40.000	37.222	499
2023-05-16	40.100	40.100	39.800	40.000	36.292	434
2023-05-15	39.400	40.100	39.400	40.100	36.382	631
2023-05-12	39.000	39.700	39.000	39.100	35.475	537
2023-05-11	40.000	40.000	39.000	39.100	35.475	2,040
2023-05-10	40.000	40.000	39.900	40.000	36.292	565
2023-05-09	39.900	40.400	39.900	40.300	36.564	382
2023-05-08	40.000	40.400	39.700	39.800	36.110	494
2023-05-05	40.000	40.000	39.600	39.900	36.201	258
2023-05-04	39.800	40.100	39.600	40.000	36.292	400
2023-05-03	40.100	40.100	39.800	39.800	36.110	340
2023-05-02	40.100	40.500	39.800	39.800	36.110	720
2023-04-28	40.000	40.100	39.800	40.100	36.382	368
2023-04-27	40.000	40.000	39.600	39.600	35.929	321
2023-04-26	39.600	39.800	39.400	39.800	36.110	576
2023-04-25	40.500	40.500	39.600	39.800	36.110	927
2023-04-24	40.000	40.500	39.800	40.000	36.292	1,201
2023-04-21	40.000	40.300	39.500	39.900	36.201	3,759
2023-04-20	38.600	39.200	38.600	38.900	35.294	793
2023-04-19	38.600	38.900	38.000	38.500	34.931	799
2023-04-18	38.800	39.000	38.400	38.600	35.021	1,225
2023-04-17	38.600	39.800	38.200	38.200	34.659	2,328
2023-04-14	37.900	38.400	37.700	38.400	34.840	1,256
2023-04-13	37.200	37.700	37.200	37.700	34.205	744

← NewerPage 15 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.