Lanson BCC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	30.000	30.100	29.600	29.900	29.252	741
2026-02-03	29.900	30.000	29.800	30.000	29.350	231
2026-02-02	30.000	30.000	30.000	30.000	29.350	289
2026-01-30	30.500	30.500	29.700	30.000	29.350	1,129
2026-01-29	30.600	30.600	30.600	30.600	29.937	38
2026-01-28	30.300	30.500	30.200	30.500	29.839	59
2026-01-27	30.700	30.700	30.100	30.200	29.546	416
2026-01-26	30.500	31.000	30.500	30.600	29.937	998
2026-01-23	31.600	31.700	30.500	30.500	29.839	407
2026-01-22	31.800	31.800	30.300	31.600	30.916	610
2026-01-21	32.600	32.700	31.800	31.800	31.111	368
2026-01-20	32.700	32.700	32.600	32.700	31.992	205
2026-01-19	32.300	32.700	32.300	32.700	31.992	115
2026-01-16	32.500	32.500	32.300	32.300	31.600	100
2026-01-15	32.400	32.500	32.400	32.500	31.796	95
2026-01-14	32.100	32.500	32.100	32.400	31.698	77
2026-01-13	32.900	32.900	31.300	32.200	31.503	829
2026-01-12	33.300	33.300	33.300	33.300	32.579	61
2026-01-09	33.500	33.600	33.300	33.300	32.579	347
2026-01-08	33.300	33.500	33.300	33.500	32.774	105
2026-01-07	33.000	33.900	32.900	33.300	32.579	228
2026-01-06	32.900	33.000	32.900	32.900	32.187	107
2026-01-05	32.700	33.400	32.300	32.900	32.187	235
2026-01-02	32.300	32.700	31.900	32.700	31.992	141
2025-12-31	31.900	32.000	31.600	32.000	31.307	1,130
2025-12-30	31.400	31.500	31.400	31.400	30.720	319
2025-12-29	31.300	31.300	31.100	31.200	30.524	284
2025-12-24	31.200	31.300	30.900	31.200	30.524	359
2025-12-23	31.500	31.600	31.200	31.300	30.622	174
2025-12-22	32.200	32.200	31.300	31.500	30.818	1,052
2025-12-19	31.900	32.100	31.800	32.100	31.405	703
2025-12-18	31.800	31.900	31.800	31.800	31.111	97
2025-12-17	31.600	31.800	31.200	31.800	31.111	999
2025-12-16	31.800	31.800	30.700	31.600	30.916	1,001
2025-12-15	31.700	31.800	31.700	31.800	31.111	545
2025-12-12	31.800	31.800	31.700	31.800	31.111	131
2025-12-11	32.200	32.200	31.700	31.800	31.111	206
2025-12-10	32.300	32.300	32.300	32.300	31.600	7
2025-12-09	32.400	32.400	31.800	32.300	31.600	242
2025-12-08	32.900	33.200	31.400	32.400	31.698	840
2025-12-05	33.100	33.200	32.900	32.900	32.187	134
2025-12-04	33.700	33.800	33.100	33.100	32.383	129
2025-12-03	33.700	33.700	33.100	33.700	32.970	142
2025-12-02	33.500	34.300	33.000	33.700	32.970	350
2025-12-01	33.800	33.900	33.600	33.600	32.872	154
2025-11-28	33.700	33.900	32.300	33.800	33.068	833
2025-11-27	33.300	33.700	33.300	33.700	32.970	171
2025-11-26	34.000	34.000	32.100	33.300	32.579	543
2025-11-25	33.500	34.000	33.500	34.000	33.264	142
2025-11-24	33.600	33.600	33.500	33.500	32.774	142
2025-11-21	33.600	33.600	33.600	33.600	32.872	266
2025-11-20	33.800	33.800	33.200	33.600	32.872	220
2025-11-19	33.200	33.200	33.100	33.100	32.383	233
2025-11-18	33.100	33.200	33.000	33.200	32.481	484
2025-11-17	33.000	33.100	32.900	33.100	32.383	98
2025-11-14	33.200	33.300	32.500	33.000	32.285	302
2025-11-13	33.400	33.500	33.200	33.200	32.481	121
2025-11-12	33.800	33.800	33.400	33.400	32.677	87
2025-11-11	33.800	33.800	33.700	33.700	32.970	76
2025-11-10	33.500	34.000	33.500	33.800	33.068	205

← NewerPage 4 of 5 · 255 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.