Groupe LDLC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	13.160	13.320	13.100	13.300	12.165	952
2024-09-04	13.400	13.400	13.100	13.120	12.000	2,062
2024-09-03	13.380	13.440	13.340	13.440	12.293	2,106
2024-09-02	13.440	13.440	13.360	13.360	12.220	522
2024-08-30	13.420	13.440	13.340	13.340	12.202	3,646
2024-08-29	13.420	13.420	13.400	13.400	12.257	830
2024-08-28	13.480	13.480	13.400	13.420	12.275	626
2024-08-27	13.480	13.500	13.460	13.480	12.330	1,350
2024-08-26	13.460	13.500	13.460	13.480	12.330	494
2024-08-23	13.400	13.500	13.400	13.460	12.311	269
2024-08-22	13.320	13.320	13.280	13.280	12.147	553
2024-08-21	13.300	13.500	13.300	13.320	12.183	1,759
2024-08-20	13.380	13.600	13.240	13.300	12.165	1,025
2024-08-19	13.300	13.480	13.300	13.380	12.238	960
2024-08-16	13.320	13.400	13.300	13.300	12.165	155
2024-08-15	13.400	13.400	13.160	13.300	12.165	553
2024-08-14	13.380	13.500	13.380	13.400	12.257	238
2024-08-13	13.760	13.800	13.260	13.380	12.238	2,072
2024-08-12	13.600	13.780	13.600	13.740	12.568	746
2024-08-09	13.560	13.600	13.520	13.600	12.440	1,077
2024-08-08	13.680	13.680	13.500	13.540	12.385	2,273
2024-08-07	13.640	13.900	13.600	13.640	12.476	869
2024-08-06	13.200	14.500	13.200	13.600	12.440	3,789
2024-08-05	14.660	14.660	12.200	12.900	11.799	7,774
2024-08-02	14.780	14.780	14.740	14.740	13.482	887
2024-08-01	14.740	14.760	14.740	14.760	13.501	1,337
2024-07-31	14.800	14.800	14.740	14.740	13.482	1,312
2024-07-30	14.840	14.840	14.720	14.740	13.482	2,794
2024-07-29	14.920	14.920	14.780	14.820	13.555	486
2024-07-26	14.800	15.000	14.800	14.900	13.629	1,094
2024-07-25	14.740	14.800	14.700	14.800	13.537	805
2024-07-24	15.060	15.060	14.740	14.740	13.482	1,274
2024-07-23	15.100	15.160	14.960	14.960	13.683	757
2024-07-22	15.160	15.160	15.060	15.060	13.775	430
2024-07-19	15.200	15.200	15.000	15.060	13.775	1,359
2024-07-18	15.020	15.100	15.000	15.100	13.812	186
2024-07-17	15.180	15.180	14.800	15.000	13.720	4,949
2024-07-16	14.220	15.340	14.220	15.180	13.885	3,372
2024-07-15	14.380	14.400	14.100	14.220	13.007	2,824
2024-07-12	13.320	14.360	13.300	14.360	13.135	2,261
2024-07-11	12.860	13.500	12.860	13.300	12.165	2,378
2024-07-10	12.900	13.000	12.780	12.840	11.744	944
2024-07-09	13.180	13.180	12.900	12.900	11.799	1,248
2024-07-08	13.000	13.360	12.860	13.160	12.037	1,806
2024-07-05	12.600	12.920	12.560	12.700	11.616	852
2024-07-04	12.220	12.600	12.220	12.560	11.488	1,521
2024-07-03	12.220	12.500	12.220	12.220	11.177	2,441
2024-07-02	12.300	12.360	12.160	12.200	11.159	1,031
2024-07-01	11.800	12.300	11.800	12.200	11.159	2,426
2024-06-28	12.640	12.680	11.480	11.800	10.793	5,304
2024-06-27	13.160	13.180	12.600	12.640	11.561	1,531
2024-06-26	13.280	13.280	13.060	13.160	12.037	740
2024-06-25	13.180	13.360	13.180	13.240	12.110	365
2024-06-24	13.360	13.360	13.000	13.180	12.055	3,452
2024-06-21	13.460	13.460	13.100	13.100	11.982	856
2024-06-20	13.700	13.800	13.420	13.460	12.311	1,273
2024-06-19	13.800	13.840	13.620	13.700	12.531	2,129
2024-06-18	13.300	13.900	13.300	13.620	12.458	2,493
2024-06-17	12.540	13.280	12.540	13.100	11.982	5,842
2024-06-14	15.040	15.040	12.480	12.500	11.433	10,519

← NewerPage 10 of 22 · 1,281 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.