Lanson BCC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	31.900	32.500	31.900	32.500	29.487	636
2023-01-13	31.600	32.100	31.600	32.100	29.124	668
2023-01-12	32.000	32.100	31.800	31.800	28.852	242
2023-01-11	31.300	32.000	31.300	32.000	29.033	264
2023-01-10	31.000	31.300	30.900	31.300	28.398	14,954
2023-01-09	32.000	32.000	31.400	31.800	28.852	1,914
2023-01-06	32.200	32.500	31.500	32.000	29.033	1,329
2023-01-05	32.100	32.500	32.100	32.500	29.487	4,950
2023-01-04	32.400	32.400	32.200	32.400	29.396	300
2023-01-03	32.100	32.500	32.100	32.400	29.396	284
2023-01-02	31.900	32.500	31.800	32.400	29.396	384
2022-12-30	32.000	32.300	31.600	31.800	28.852	484
2022-12-29	32.000	32.100	31.900	32.100	29.124	102
2022-12-28	32.000	32.100	31.900	32.100	29.124	63
2022-12-27	32.000	32.100	31.600	32.100	29.124	367
2022-12-23	31.900	32.000	31.700	32.000	29.033	28
2022-12-22	32.000	32.000	31.600	32.000	29.033	241
2022-12-21	32.100	32.200	31.800	32.100	29.124	199
2022-12-20	32.000	32.100	31.800	32.100	29.124	74
2022-12-19	31.700	32.000	31.700	32.000	29.033	128
2022-12-16	31.700	31.700	31.600	31.700	28.761	31
2022-12-15	31.700	31.700	31.600	31.700	28.761	30
2022-12-14	32.000	32.300	31.200	31.700	28.761	708
2022-12-13	31.900	32.100	31.700	32.000	29.033	2,734
2022-12-12	31.900	32.000	31.800	32.000	29.033	296
2022-12-09	31.600	31.900	31.600	31.900	28.943	106
2022-12-08	31.700	32.000	31.400	31.700	28.761	237
2022-12-07	31.000	32.200	30.500	32.200	29.215	3,141
2022-12-06	32.400	32.400	32.100	32.300	29.306	132
2022-12-05	32.100	32.200	31.600	32.100	29.124	632
2022-12-02	32.000	32.000	32.000	32.000	29.033	91
2022-12-01	32.100	32.100	32.000	32.000	29.033	68
2022-11-30	32.000	32.100	31.900	32.100	29.124	176
2022-11-29	32.000	32.100	32.000	32.100	29.124	39
2022-11-28	31.900	32.100	31.900	31.900	28.943	66
2022-11-25	32.000	32.000	31.900	31.900	28.943	51
2022-11-24	32.000	32.100	31.900	31.900	28.943	182
2022-11-23	31.900	32.100	31.900	32.100	29.124	3
2022-11-22	32.000	32.000	31.900	31.900	28.943	104
2022-11-21	31.900	32.100	31.600	32.100	29.124	362
2022-11-18	31.900	31.900	31.600	31.900	28.943	156
2022-11-17	31.900	31.900	31.900	31.900	28.943	1
2022-11-16	32.100	32.100	31.400	31.900	28.943	688
2022-11-15	32.000	32.100	31.600	32.000	29.033	368
2022-11-14	31.600	32.100	31.600	32.100	29.124	136
2022-11-11	31.600	32.100	31.600	31.600	28.670	180
2022-11-10	31.600	31.900	31.600	31.800	28.852	275
2022-11-09	31.600	31.900	31.500	31.900	28.943	257
2022-11-08	32.300	32.300	31.500	31.500	28.580	1,179
2022-11-07	32.700	32.700	32.700	32.700	29.668	13
2022-11-04	32.700	32.700	32.300	32.700	29.668	815
2022-11-03	32.600	32.700	32.600	32.700	29.668	179
2022-11-02	32.500	32.700	32.400	32.400	29.396	331
2022-11-01	32.700	32.800	32.500	32.500	29.487	101
2022-10-31	32.700	32.700	32.700	32.700	29.668	252
2022-10-28	32.600	32.700	32.600	32.700	29.668	39
2022-10-27	32.500	32.600	32.500	32.500	29.487	294
2022-10-26	32.000	32.600	31.900	32.600	29.578	254
2022-10-25	32.700	32.700	31.900	31.900	28.943	1,520
2022-10-24	32.700	32.700	32.600	32.700	29.668	110

← NewerPage 17 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.