Groupe LDLC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	8.880	8.880	8.600	8.800	8.800	1,675
2026-10-16	8.360	8.900	8.200	8.900	8.900	8,413
2026-10-15	8.580	8.620	7.820	8.300	8.300	21,219
2026-10-14	8.860	8.860	8.600	8.690	8.690	17,096
2026-10-13	9.740	9.740	8.840	8.940	8.940	10,253
2026-10-12	10.000	10.000	9.600	9.730	9.730	6,080
2026-10-09	10.500	10.500	9.480	9.600	9.600	13,035
2026-10-08	10.600	10.720	10.300	10.340	10.340	5,402
2026-10-07	10.880	10.880	10.540	10.620	10.620	3,321
2026-10-06	11.180	11.280	11.000	11.000	11.000	2,752
2026-10-05	11.120	11.320	10.960	11.320	11.320	4,628
2026-10-02	12.060	12.060	11.820	11.820	11.090	5,175
2026-10-01	12.060	12.160	11.900	12.000	11.259	3,311
2026-09-30	11.940	12.200	11.940	12.100	11.353	1,725
2026-09-29	11.840	12.200	11.840	11.940	11.203	2,260
2026-09-28	12.000	12.280	11.900	12.200	11.447	3,953
2026-09-25	11.800	12.060	11.800	12.060	11.315	1,852
2026-09-24	11.880	11.980	11.820	11.900	11.165	1,182
2026-09-23	11.980	11.980	11.840	11.960	11.221	583
2026-09-22	11.900	12.020	11.860	11.980	11.240	2,875
2026-09-21	12.000	12.000	11.940	11.980	11.240	2,389
2026-09-18	12.000	12.060	11.860	11.940	11.203	3,392
2026-09-17	11.820	12.000	11.820	11.900	11.165	1,794
2026-09-16	11.880	11.900	11.720	11.820	11.090	770
2026-09-15	11.740	11.900	11.720	11.780	11.053	2,334
2026-09-14	11.800	11.800	11.720	11.740	11.015	6,806
2026-09-11	12.000	12.000	11.800	11.860	11.128	628
2026-09-10	12.020	12.020	11.820	11.860	11.128	2,536
2026-09-09	12.200	12.200	11.620	12.000	11.259	5,636
2026-09-08	12.000	12.160	11.980	11.980	11.240	2,935
2026-09-07	12.500	12.500	12.080	12.080	11.334	2,489
2026-09-04	12.480	12.480	12.300	12.300	11.540	1,338
2026-09-03	12.420	12.520	12.320	12.340	11.578	2,392
2026-09-02	12.700	12.700	12.420	12.420	11.653	1,199
2026-09-01	12.700	12.700	12.420	12.560	11.784	1,590
2026-08-31	12.760	12.760	12.500	12.620	11.841	2,689
2026-08-28	12.400	12.500	12.400	12.400	11.634	2,548
2026-08-27	12.320	12.560	12.320	12.500	11.728	16,538
2026-08-26	12.340	12.420	12.320	12.320	11.559	1,306
2026-08-25	12.520	12.520	12.320	12.320	11.559	1,294
2026-08-24	12.040	12.800	12.040	12.580	11.803	5,744
2026-08-21	12.040	12.160	12.040	12.120	11.372	662
2026-08-20	12.020	12.100	11.900	12.100	11.353	2,594
2026-08-19	12.120	12.140	12.040	12.100	11.353	1,848
2026-08-18	12.220	12.220	12.000	12.140	11.390	2,475
2026-08-17	12.120	12.240	12.100	12.240	11.484	1,078
2026-08-14	12.300	12.300	12.060	12.120	11.372	3,313
2026-08-13	12.180	12.240	12.020	12.100	11.353	3,625
2026-08-12	12.060	12.340	12.060	12.340	11.578	1,430
2026-08-11	12.180	12.180	12.020	12.160	11.409	2,004
2026-08-10	12.100	12.100	11.860	11.980	11.240	1,283
2026-08-07	11.860	12.000	11.860	12.000	11.259	1,384
2026-08-06	11.880	12.120	11.880	12.000	11.259	1,829
2026-08-05	12.160	12.160	11.720	11.840	11.109	3,211
2026-08-04	12.140	12.200	12.000	12.040	11.296	1,486
2026-08-03	12.040	12.120	12.040	12.120	11.372	3,210
2026-07-31	11.660	12.540	11.660	12.000	11.259	12,667
2026-07-30	11.780	11.900	11.700	11.820	11.090	2,999
2026-07-29	11.800	12.040	11.800	11.960	11.221	2,737
2026-07-28	11.660	12.120	11.660	11.940	11.203	3,447

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-05	0.7300 EUR
2024-10-02	0.4000 EUR
2023-10-04	0.8000 EUR
2023-02-22	0.4000 EUR
2022-10-05	1.2000 EUR
2022-02-23	0.8000 EUR
2021-10-05	1.5000 EUR
2021-02-23	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.