Lanson BCC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	35.900	37.000	35.900	36.900	33.479	819
2023-04-11	35.600	36.000	35.600	36.000	32.663	1,090
2023-04-06	35.600	35.700	35.600	35.600	32.300	135
2023-04-05	35.500	35.600	35.400	35.500	32.209	474
2023-04-04	35.400	35.500	35.000	35.500	32.209	923
2023-04-03	35.300	35.800	35.300	35.800	32.481	1,081
2023-03-31	35.900	36.000	34.700	35.100	31.846	1,390
2023-03-30	35.800	35.900	35.800	35.900	32.572	227
2023-03-29	35.200	35.800	35.200	35.800	32.481	983
2023-03-28	35.400	35.700	34.600	35.200	31.937	960
2023-03-27	35.000	35.800	34.600	34.800	31.574	2,048
2023-03-24	35.100	35.400	34.700	34.900	31.664	893
2023-03-23	35.100	35.100	35.000	35.000	31.755	232
2023-03-22	35.000	35.700	34.900	35.000	31.755	172,669
2023-03-21	34.900	35.000	34.700	35.000	31.755	279
2023-03-20	34.900	35.100	34.700	35.000	31.755	2,155
2023-03-17	35.000	35.000	34.400	34.600	31.392	396
2023-03-16	33.500	34.900	33.000	34.900	31.664	2,188
2023-03-15	33.500	35.800	33.400	33.500	30.394	4,324
2023-03-14	32.800	32.900	32.500	32.800	29.759	257
2023-03-13	32.800	33.000	32.700	32.700	29.668	740
2023-03-10	31.900	32.800	31.900	32.700	29.668	397
2023-03-09	31.600	32.600	31.600	32.000	29.033	1,467
2023-03-08	32.000	32.000	31.600	31.600	28.670	256
2023-03-07	31.900	31.900	31.900	31.900	28.943	51
2023-03-06	32.000	32.100	31.900	31.900	28.943	541
2023-03-03	31.900	32.000	31.900	32.000	29.033	6
2023-03-02	31.900	32.000	31.900	31.900	28.943	426
2023-03-01	32.300	32.400	32.300	32.400	29.396	26
2023-02-28	32.300	32.400	32.300	32.400	29.396	59
2023-02-27	32.400	32.500	32.200	32.400	29.396	252
2023-02-24	32.400	32.500	32.400	32.500	29.487	17
2023-02-23	32.400	32.500	32.300	32.300	29.306	3
2023-02-22	32.300	32.500	32.200	32.500	29.487	7
2023-02-21	32.500	32.500	32.200	32.200	29.215	193
2023-02-20	32.300	32.500	32.300	32.500	29.487	79
2023-02-17	32.400	32.400	32.000	32.300	29.306	378
2023-02-16	32.700	32.700	32.400	32.500	29.487	946
2023-02-15	32.600	32.700	32.500	32.700	29.668	562
2023-02-14	32.700	32.700	32.500	32.600	29.578	498
2023-02-13	33.000	33.000	32.500	32.700	29.668	596
2023-02-10	32.700	32.700	32.600	32.700	29.668	20
2023-02-09	32.500	32.700	32.500	32.700	29.668	430
2023-02-08	32.700	32.700	32.000	32.600	29.578	1,531
2023-02-07	32.500	33.000	32.500	33.000	29.941	1,039
2023-02-06	32.500	33.000	32.400	32.500	29.487	1,014
2023-02-03	32.000	32.200	32.000	32.000	29.033	545
2023-02-02	32.000	32.100	32.000	32.100	29.124	228
2023-02-01	32.200	32.200	32.000	32.000	29.033	345
2023-01-31	32.100	32.200	32.100	32.200	29.215	140
2023-01-30	32.000	32.100	31.800	31.800	28.852	67
2023-01-27	32.000	32.100	31.000	32.100	29.124	1,274
2023-01-26	32.500	32.500	32.100	32.300	29.306	533
2023-01-25	32.200	32.500	32.200	32.500	29.487	284
2023-01-24	32.200	32.500	32.100	32.500	29.487	551
2023-01-23	32.500	32.500	32.100	32.100	29.124	688
2023-01-20	32.400	32.500	32.400	32.500	29.487	384
2023-01-19	32.200	32.500	32.200	32.500	29.487	341
2023-01-18	32.100	32.300	32.000	32.200	29.215	553
2023-01-17	32.500	32.500	31.900	32.000	29.033	895

← NewerPage 16 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.