Lanson BCC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	37.800	37.800	37.500	37.500	35.784	129
2025-02-24	37.000	37.800	37.000	37.800	36.071	328
2025-02-21	35.900	37.000	35.800	37.000	35.307	465
2025-02-20	35.100	36.000	35.100	35.900	34.258	170
2025-02-19	35.400	35.500	35.300	35.300	33.685	30
2025-02-18	35.400	35.400	35.300	35.400	33.780	69
2025-02-17	35.000	35.400	35.000	35.400	33.780	730
2025-02-14	35.500	35.600	35.000	35.000	33.399	329
2025-02-13	35.500	35.600	35.500	35.500	33.876	48
2025-02-12	35.900	35.900	35.500	35.500	33.876	106
2025-02-11	35.900	36.000	35.900	35.900	34.258	39
2025-02-10	35.600	36.000	35.600	35.900	34.258	290
2025-02-07	35.500	35.600	35.500	35.600	33.971	85
2025-02-06	35.500	35.500	35.400	35.400	33.780	19
2025-02-05	35.600	35.900	35.400	35.400	33.780	80
2025-02-04	35.300	35.600	35.200	35.600	33.971	102
2025-02-03	35.600	35.600	35.300	35.300	33.685	349
2025-01-31	35.300	35.600	35.300	35.500	33.876	143
2025-01-30	35.600	35.600	35.500	35.500	33.876	56
2025-01-29	35.300	35.600	35.300	35.600	33.971	194
2025-01-28	35.700	35.800	35.200	35.200	33.590	120
2025-01-27	35.700	36.000	35.700	35.700	34.067	105
2025-01-24	34.700	35.800	34.600	35.800	34.162	308
2025-01-23	34.500	35.100	34.400	34.700	33.112	120
2025-01-22	34.300	34.600	34.300	34.500	32.922	306
2025-01-21	34.700	35.000	34.500	34.500	32.922	700
2025-01-20	34.800	34.800	34.700	34.800	33.208	68
2025-01-17	34.700	35.600	34.600	34.700	33.112	404
2025-01-16	34.100	34.600	33.300	34.600	33.017	589
2025-01-15	33.700	34.100	33.700	34.000	32.445	462
2025-01-14	34.900	34.900	34.100	34.300	32.731	171
2025-01-13	33.900	34.900	33.900	34.900	33.303	365
2025-01-10	34.400	34.400	32.000	34.300	32.731	1,583
2025-01-09	34.200	34.400	34.200	34.400	32.826	84
2025-01-08	34.400	34.400	34.000	34.200	32.635	217
2025-01-07	35.000	35.100	34.300	34.300	32.731	372
2025-01-06	35.200	35.300	34.000	35.000	33.399	557
2025-01-03	35.400	35.400	35.200	35.200	33.590	73
2025-01-02	35.000	35.400	35.000	35.200	33.590	104
2024-12-31	35.100	35.100	35.000	35.000	33.399	116
2024-12-30	35.100	35.200	35.000	35.000	33.399	493
2024-12-27	36.100	36.100	35.100	35.100	33.494	197
2024-12-24	36.700	36.700	36.100	36.100	34.448	12
2024-12-23	35.900	37.600	35.900	36.700	35.021	86
2024-12-20	35.800	38.000	34.900	35.600	33.971	774
2024-12-19	35.000	35.000	35.000	35.000	33.399	37
2024-12-18	34.600	35.000	34.600	35.000	33.399	100
2024-12-17	34.200	34.600	34.200	34.600	33.017	102
2024-12-16	34.000	34.600	33.800	34.200	32.635	5,806
2024-12-13	34.000	34.700	34.000	34.400	32.826	238
2024-12-12	34.900	34.900	34.000	34.000	32.445	327
2024-12-11	35.000	35.000	35.000	35.000	33.399	271
2024-12-10	34.500	35.000	34.500	35.000	33.399	175
2024-12-09	33.800	34.400	33.600	34.400	32.826	345
2024-12-06	34.300	34.400	33.600	33.600	32.063	227
2024-12-05	34.200	34.300	34.200	34.300	32.731	35
2024-12-04	34.300	34.300	34.200	34.200	32.635	50
2024-12-03	34.300	34.300	33.500	34.300	32.731	957
2024-12-02	35.400	35.400	34.200	34.200	32.635	317
2024-11-29	36.500	36.500	35.200	35.300	33.685	326

← NewerPage 8 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.