Lanson BCC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	29.400	29.400	29.100	29.400	26.039	576
2022-02-08	29.000	29.000	28.900	29.000	25.685	280
2022-02-07	29.300	29.400	28.900	28.900	25.596	843
2022-02-04	29.100	29.900	29.100	29.300	25.951	1,030
2022-02-03	29.000	29.400	29.000	29.000	25.685	887
2022-02-02	29.200	29.200	29.000	29.000	25.685	32,430
2022-02-01	28.900	29.000	28.900	29.000	25.685	131
2022-01-31	29.000	29.100	28.900	29.000	25.685	498
2022-01-28	29.000	29.100	28.800	29.000	25.685	833
2022-01-27	28.900	29.000	28.300	29.000	25.685	1,242
2022-01-26	29.000	29.100	28.800	28.900	25.596	209
2022-01-25	28.800	29.000	28.500	28.900	25.596	999
2022-01-24	28.700	29.200	28.300	29.000	25.685	4,480
2022-01-21	28.900	29.000	28.600	29.000	25.685	745
2022-01-20	28.900	29.000	28.700	29.000	25.685	374
2022-01-19	28.900	29.000	28.700	28.900	25.596	327
2022-01-18	28.900	28.900	28.900	28.900	25.596	153
2022-01-17	28.900	28.900	27.900	28.900	25.596	1,734
2022-01-14	29.000	29.000	29.000	29.000	25.685	118
2022-01-13	29.000	29.100	28.600	29.000	25.685	842
2022-01-12	28.500	29.200	28.500	29.000	25.685	861
2022-01-11	28.400	28.500	28.200	28.500	25.242	302
2022-01-10	28.300	28.300	28.300	28.300	25.065	306
2022-01-07	28.300	28.700	28.300	28.400	25.154	329
2022-01-06	28.600	28.800	28.400	28.400	25.154	563
2022-01-05	28.500	28.800	28.500	28.500	25.242	67
2022-01-04	28.500	28.900	28.500	28.600	25.331	716
2022-01-03	28.600	28.600	28.400	28.500	25.242	123
2021-12-31	28.300	28.400	28.300	28.400	25.154	241
2021-12-30	28.200	28.300	28.200	28.200	24.976	205
2021-12-29	28.400	28.500	28.200	28.200	24.976	548
2021-12-28	28.600	28.700	28.200	28.200	24.976	691
2021-12-27	28.700	28.700	28.600	28.600	25.331	249
2021-12-24	28.500	28.800	28.500	28.800	25.508	251
2021-12-23	28.600	28.600	28.500	28.600	25.331	30
2021-12-22	28.100	28.700	28.000	28.700	25.419	710
2021-12-21	27.800	28.100	27.700	28.100	24.888	1,270
2021-12-20	28.400	28.400	28.000	28.000	24.799	701
2021-12-17	28.300	28.300	28.000	28.000	24.799	344
2021-12-16	28.100	28.200	27.800	28.200	24.976	842
2021-12-15	27.900	28.000	27.900	28.000	24.799	296
2021-12-14	28.000	28.000	27.700	27.800	24.622	557
2021-12-13	27.600	27.900	27.600	27.900	24.711	324
2021-12-10	27.500	27.500	27.100	27.500	24.356	1,326
2021-12-09	27.600	27.600	27.500	27.500	24.356	357
2021-12-08	28.000	28.000	27.500	27.700	24.534	552
2021-12-07	27.700	27.900	27.400	27.900	24.711	445
2021-12-06	27.400	27.700	27.400	27.500	24.356	869
2021-12-03	27.800	27.800	27.400	27.400	24.268	711
2021-12-02	27.700	27.700	27.700	27.700	24.534	6
2021-12-01	27.500	27.800	27.400	27.800	24.622	287
2021-11-30	27.900	27.900	27.500	27.500	24.356	208
2021-11-29	27.500	27.900	27.400	27.900	24.711	668
2021-11-26	28.500	28.500	27.500	27.500	24.356	1,925
2021-11-25	28.900	29.100	28.600	28.600	25.331	520
2021-11-24	29.000	29.100	28.600	29.000	25.685	1,274
2021-11-23	28.300	28.700	28.200	28.700	25.419	1,051
2021-11-22	27.300	28.600	27.100	28.400	25.154	1,945
2021-11-19	27.900	27.900	27.400	27.400	24.268	1,520
2021-11-18	28.000	28.000	27.900	27.900	24.711	12

← NewerPage 21 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.