Lanson BCC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	36.400	36.500	36.400	36.400	34.735	72
2024-11-27	35.000	36.500	35.000	36.500	34.830	570
2024-11-26	34.500	35.000	34.000	35.000	33.399	646
2024-11-25	35.900	36.200	34.500	34.600	33.017	707
2024-11-22	34.900	35.800	33.800	35.800	34.162	1,052
2024-11-21	35.900	35.900	34.800	34.800	33.208	828
2024-11-20	36.500	36.500	35.900	35.900	34.258	298
2024-11-19	36.900	36.900	36.500	36.500	34.830	230
2024-11-18	36.900	37.100	36.900	36.900	35.212	36
2024-11-15	37.000	37.100	36.700	37.000	35.307	1,011
2024-11-14	38.000	38.000	36.900	37.000	35.307	750
2024-11-13	37.700	38.100	37.500	38.000	36.262	519
2024-11-12	38.300	38.300	37.100	37.800	36.071	840
2024-11-11	38.800	38.900	38.100	38.100	36.357	452
2024-11-08	39.400	39.400	38.800	38.800	37.025	262
2024-11-07	39.800	39.800	39.800	39.800	37.979	1
2024-11-06	39.700	39.800	39.700	39.800	37.979	35
2024-11-05	39.700	39.800	39.700	39.700	37.884	52
2024-11-04	39.800	39.800	39.100	39.700	37.884	227
2024-11-01	39.600	39.800	39.600	39.800	37.979	42
2024-10-31	39.500	39.600	39.500	39.500	37.693	86
2024-10-30	39.600	39.600	39.400	39.600	37.788	75
2024-10-29	39.600	39.600	39.300	39.500	37.693	285
2024-10-28	40.200	40.200	39.900	39.900	38.075	198
2024-10-25	40.400	40.400	40.300	40.300	38.456	39
2024-10-24	40.100	40.400	40.000	40.400	38.552	222
2024-10-23	40.100	40.500	40.000	40.000	38.170	326
2024-10-22	40.000	40.000	40.000	40.000	38.170	21
2024-10-21	40.300	40.400	40.000	40.000	38.170	438
2024-10-18	40.900	40.900	40.000	40.600	38.743	799
2024-10-17	40.700	41.000	40.200	41.000	39.124	346
2024-10-16	40.800	40.800	40.600	40.600	38.743	195
2024-10-15	41.000	41.400	40.800	40.800	38.933	259
2024-10-14	41.000	41.300	40.800	41.000	39.124	348
2024-10-11	41.000	41.500	41.000	41.100	39.220	315
2024-10-10	40.200	41.400	40.200	40.800	38.933	308
2024-10-09	40.300	40.400	40.200	40.200	38.361	256
2024-10-08	40.900	41.000	40.300	40.300	38.456	269
2024-10-07	41.400	41.400	40.400	41.000	39.124	312
2024-10-04	40.500	41.300	40.500	41.300	39.411	229
2024-10-03	41.000	41.400	40.500	40.500	38.647	603
2024-10-02	41.300	41.400	41.300	41.400	39.506	53
2024-10-01	41.300	41.400	41.000	41.300	39.411	252
2024-09-30	41.500	41.500	41.000	41.300	39.411	549
2024-09-27	41.200	41.400	41.200	41.400	39.506	82
2024-09-26	41.900	41.900	41.100	41.300	39.411	273
2024-09-25	41.500	41.900	41.500	41.500	39.601	136
2024-09-24	41.200	41.500	41.100	41.500	39.601	188
2024-09-23	41.900	41.900	41.000	41.100	39.220	535
2024-09-20	41.200	41.800	41.200	41.800	39.888	184
2024-09-19	41.300	41.600	40.900	41.300	39.411	518
2024-09-18	41.000	41.900	41.000	41.200	39.315	474
2024-09-17	42.000	42.700	40.700	41.000	39.124	1,848
2024-09-16	42.300	42.300	41.100	42.000	40.079	572
2024-09-13	42.100	42.300	42.100	42.300	40.365	265
2024-09-12	42.200	42.600	42.200	42.300	40.365	664
2024-09-11	42.400	42.400	42.300	42.400	40.460	91
2024-09-10	42.600	42.600	42.000	42.400	40.460	721
2024-09-09	42.300	42.400	42.300	42.400	40.460	110
2024-09-06	42.700	42.700	40.600	41.900	39.983	1,179

← NewerPage 9 of 22 · 1,284 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.