Lanson BCC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	32.600	32.700	32.600	32.700	29.668	91
2022-10-20	32.700	32.700	32.600	32.700	29.668	66
2022-10-19	32.800	32.800	32.700	32.700	29.668	29
2022-10-18	32.500	32.800	32.500	32.600	29.578	629
2022-10-17	32.100	32.700	32.100	32.600	29.578	1,212
2022-10-14	32.300	32.300	32.200	32.300	29.306	50
2022-10-13	32.100	32.300	32.100	32.300	29.306	411
2022-10-12	32.100	32.200	32.100	32.100	29.124	238
2022-10-11	32.100	32.100	32.000	32.000	29.033	71
2022-10-10	32.000	32.200	32.000	32.000	29.033	523
2022-10-07	32.300	32.600	32.200	32.400	29.396	538
2022-10-06	32.700	32.700	32.100	32.200	29.215	511
2022-10-05	32.000	32.700	32.000	32.700	29.668	896
2022-10-04	31.500	31.800	31.500	31.800	28.852	232
2022-10-03	32.000	32.000	31.500	31.500	28.580	279
2022-09-30	32.000	32.000	31.600	31.600	28.670	352
2022-09-29	31.500	31.500	31.500	31.500	28.580	689
2022-09-28	32.300	32.300	31.900	31.900	28.943	434
2022-09-27	32.300	32.500	32.000	32.200	29.215	578
2022-09-26	32.500	32.500	32.200	32.200	29.215	162
2022-09-23	32.500	32.600	32.200	32.600	29.578	462
2022-09-22	32.500	32.600	32.500	32.600	29.578	1,720
2022-09-21	32.300	32.600	32.200	32.600	29.578	617
2022-09-20	32.600	32.700	32.500	32.500	29.487	2,117
2022-09-19	32.600	32.700	32.100	32.600	29.578	1,863
2022-09-16	32.600	32.600	32.500	32.600	29.578	594
2022-09-15	32.600	32.600	32.500	32.500	29.487	858
2022-09-14	32.600	32.600	32.100	32.600	29.578	861
2022-09-13	32.200	32.600	32.100	32.600	29.578	1,399
2022-09-12	32.400	32.400	32.000	32.000	29.033	2,618
2022-09-09	32.100	32.200	31.800	32.200	29.215	762
2022-09-08	31.900	32.100	31.500	32.100	29.124	1,738
2022-09-07	31.800	32.100	31.700	31.900	28.943	1,516
2022-09-06	31.400	32.200	30.900	31.200	28.308	1,161
2022-09-05	29.800	29.900	29.500	29.900	27.128	311
2022-09-02	29.000	29.600	29.000	29.500	26.765	197
2022-09-01	29.900	29.900	29.000	29.000	26.311	489
2022-08-31	29.500	29.900	29.500	29.900	27.128	209
2022-08-30	29.500	29.600	29.400	29.500	26.765	62
2022-08-29	29.800	29.800	29.400	29.400	26.674	316
2022-08-26	30.200	30.200	29.900	29.900	27.128	84
2022-08-25	30.400	30.400	30.100	30.200	27.400	78
2022-08-24	30.500	30.500	30.400	30.400	27.582	166
2022-08-23	30.500	30.600	29.300	30.400	27.582	612
2022-08-22	29.300	30.500	29.300	30.200	27.400	564
2022-08-19	29.400	29.400	29.300	29.300	26.584	75
2022-08-18	29.400	29.400	29.400	29.400	26.674	43
2022-08-17	29.000	29.500	29.000	29.500	26.765	87
2022-08-16	28.900	29.100	28.800	29.000	26.311	78
2022-08-15	29.100	29.100	28.900	28.900	26.221	171
2022-08-12	29.000	29.100	29.000	29.000	26.311	34
2022-08-11	28.900	29.000	28.900	29.000	26.311	4
2022-08-10	28.900	28.900	28.900	28.900	26.221	30
2022-08-09	28.900	29.100	28.800	28.800	26.130	169
2022-08-08	29.000	29.100	28.900	28.900	26.221	197
2022-08-05	29.000	29.000	28.900	29.000	26.311	305
2022-08-04	28.900	29.000	28.900	29.000	26.311	157
2022-08-03	28.900	29.000	28.900	29.000	26.311	21
2022-08-02	28.900	29.000	28.900	28.900	26.221	549
2022-08-01	29.000	29.100	28.900	29.100	26.402	384

← NewerPage 18 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.