Lanson BCC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	28.800	29.000	28.600	29.000	26.311	2,631
2022-07-28	29.000	29.000	28.900	28.900	26.221	65
2022-07-27	29.000	29.000	28.900	28.900	26.221	31
2022-07-26	29.000	29.000	28.900	29.000	26.311	48
2022-07-25	29.000	29.000	28.800	28.800	26.130	51
2022-07-22	28.900	29.000	28.700	29.000	26.311	477
2022-07-21	28.900	29.000	28.900	29.000	26.311	31
2022-07-20	29.000	29.000	28.800	28.800	26.130	208
2022-07-19	28.700	28.900	28.700	28.900	26.221	125
2022-07-18	28.900	28.900	28.500	28.500	25.858	369
2022-07-15	28.600	28.900	28.600	28.900	26.221	23
2022-07-14	28.600	28.700	28.600	28.700	26.039	126
2022-07-13	28.700	28.700	28.600	28.600	25.949	109
2022-07-12	28.600	28.600	28.400	28.600	25.949	316
2022-07-11	28.700	28.800	28.500	28.600	25.949	618
2022-07-08	28.200	28.700	28.200	28.700	26.039	203
2022-07-07	28.200	28.200	28.200	28.200	25.586	1
2022-07-06	28.200	28.300	28.200	28.200	25.586	235
2022-07-05	27.800	28.500	27.800	28.300	25.676	733
2022-07-04	27.700	27.700	27.600	27.600	25.041	335,523
2022-07-01	27.600	27.700	27.600	27.700	25.132	37
2022-06-30	27.800	27.800	27.300	27.600	25.041	549
2022-06-29	27.900	27.900	27.900	27.900	25.313	103
2022-06-28	28.100	28.100	27.600	27.600	25.041	5,768
2022-06-27	27.900	28.100	27.800	28.100	25.495	255
2022-06-24	27.800	27.900	27.800	27.900	25.313	73
2022-06-23	27.800	27.900	27.700	27.900	25.313	51
2022-06-22	27.800	27.900	27.600	27.800	25.223	376
2022-06-21	27.900	28.100	27.700	27.800	25.223	426
2022-06-20	27.900	27.900	27.800	27.800	25.223	165
2022-06-17	27.900	27.900	27.800	27.900	25.313	113
2022-06-16	27.900	27.900	27.900	27.900	25.313	1
2022-06-15	27.800	27.900	27.800	27.900	25.313	120
2022-06-14	27.800	27.900	27.800	27.800	25.223	133
2022-06-13	28.300	28.300	27.800	27.800	25.223	568
2022-06-10	28.800	28.800	28.300	28.300	25.676	265
2022-06-09	28.600	28.800	28.600	28.800	26.130	56
2022-06-08	28.700	28.700	28.700	28.700	26.039	21
2022-06-07	28.900	29.100	28.700	28.700	26.039	166
2022-06-06	28.900	28.900	28.500	28.900	26.221	268
2022-06-03	28.800	28.900	28.800	28.900	26.221	30
2022-06-02	28.500	28.800	28.400	28.800	26.130	371
2022-06-01	28.700	28.700	28.500	28.500	25.858	141
2022-05-31	28.500	28.700	28.300	28.700	26.039	147
2022-05-30	28.400	28.500	28.400	28.500	25.858	192
2022-05-27	28.300	28.500	28.300	28.500	25.858	11
2022-05-26	28.300	28.300	28.300	28.300	25.676	96
2022-05-25	28.500	28.500	28.200	28.300	25.676	222
2022-05-24	28.200	28.400	28.000	28.400	25.767	129
2022-05-23	28.500	28.500	28.200	28.200	25.586	154
2022-05-20	28.000	28.300	28.000	28.100	25.495	604
2022-05-19	28.800	28.900	27.800	28.000	25.404	667
2022-05-18	29.000	29.000	28.800	28.800	26.130	158
2022-05-17	29.000	29.000	29.000	29.000	26.311	66
2022-05-16	29.000	29.000	29.000	29.000	26.311	386
2022-05-13	29.000	29.100	29.000	29.000	26.311	127
2022-05-12	29.000	29.100	29.000	29.000	26.311	88
2022-05-11	28.900	29.000	28.600	29.000	26.311	469
2022-05-10	28.800	29.000	28.800	28.900	26.221	354
2022-05-09	28.900	28.900	28.800	28.800	26.130	270

← NewerPage 19 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.