Groupe LDLC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	15.100	15.100	14.800	14.880	13.610	1,520
2024-06-12	15.300	15.300	15.020	15.100	13.812	709
2024-06-11	15.660	15.700	15.160	15.320	14.013	1,406
2024-06-10	15.580	15.960	15.440	15.620	14.287	2,893
2024-06-07	15.800	15.940	15.680	15.780	14.433	1,309
2024-06-06	15.900	15.980	15.640	15.660	14.324	3,803
2024-06-05	16.200	16.260	16.020	16.060	14.690	2,756
2024-06-04	16.380	16.380	16.280	16.320	14.927	666
2024-06-03	16.560	16.580	16.380	16.380	14.982	4,600
2024-05-31	16.560	16.580	16.500	16.560	15.147	1,028
2024-05-30	16.500	16.560	16.500	16.560	15.147	1,340
2024-05-29	16.580	16.580	16.500	16.500	15.092	1,763
2024-05-28	16.640	16.640	16.500	16.560	15.147	1,682
2024-05-27	16.720	16.740	16.620	16.620	15.202	818
2024-05-24	16.700	16.840	16.620	16.700	15.275	1,001
2024-05-23	17.420	17.440	16.540	16.700	15.275	4,991
2024-05-22	17.580	17.580	17.360	17.400	15.915	547
2024-05-21	17.740	17.740	17.160	17.560	16.062	2,980
2024-05-20	17.740	17.760	17.700	17.740	16.226	1,822
2024-05-17	17.500	17.780	17.500	17.740	16.226	2,449
2024-05-16	17.600	17.600	17.480	17.540	16.043	749
2024-05-15	17.000	17.980	17.000	17.500	16.007	5,542
2024-05-14	16.760	16.880	16.640	16.800	15.366	1,377
2024-05-13	16.600	16.760	16.580	16.740	15.312	1,036
2024-05-10	16.520	16.600	16.400	16.600	15.184	3,835
2024-05-09	16.600	16.600	16.500	16.500	15.092	495
2024-05-08	16.620	16.620	16.520	16.600	15.184	1,709
2024-05-07	16.640	16.760	16.580	16.620	15.202	1,252
2024-05-06	16.560	16.700	16.500	16.620	15.202	1,733
2024-05-03	16.640	16.880	16.500	16.560	15.147	3,758
2024-05-02	16.580	16.700	16.520	16.640	15.220	1,077
2024-04-30	16.500	16.560	16.500	16.560	15.147	8,284
2024-04-29	16.700	16.700	16.400	16.480	15.074	3,774
2024-04-26	16.860	17.000	16.800	16.880	15.440	2,165
2024-04-25	16.840	16.840	16.720	16.840	15.403	1,168
2024-04-24	16.820	16.840	16.800	16.840	15.403	1,384
2024-04-23	16.780	16.840	16.740	16.820	15.385	2,842
2024-04-22	16.760	16.800	16.720	16.780	15.348	2,191
2024-04-19	17.040	17.120	16.940	16.960	15.513	569
2024-04-18	17.080	17.080	16.960	17.040	15.586	500
2024-04-17	16.880	17.080	16.740	17.080	15.623	1,433
2024-04-16	17.200	17.200	16.740	16.880	15.440	1,728
2024-04-15	17.140	17.240	17.100	17.200	15.732	1,330
2024-04-12	17.300	17.300	17.140	17.140	15.677	834
2024-04-11	16.920	17.300	16.920	17.160	15.696	2,550
2024-04-10	16.840	16.920	16.700	16.920	15.476	9,413
2024-04-09	16.580	16.760	16.580	16.740	15.312	2,396
2024-04-08	16.420	16.580	16.420	16.580	15.165	1,768
2024-04-05	16.320	16.380	16.260	16.360	14.964	2,143
2024-04-04	16.280	16.400	16.140	16.300	14.909	881
2024-04-03	16.240	16.640	16.160	16.260	14.873	1,361
2024-04-02	16.880	17.000	16.020	16.160	14.781	2,516
2024-03-28	15.580	16.100	15.500	15.700	14.360	4,025
2024-03-27	15.140	15.540	15.140	15.540	14.214	8,562
2024-03-26	15.460	15.500	15.060	15.120	13.830	8,034
2024-03-25	15.420	15.660	15.200	15.460	14.141	12,686
2024-03-22	16.780	16.780	14.220	15.900	14.543	14,308
2024-03-21	17.200	17.380	16.660	16.720	15.293	3,241
2024-03-20	17.620	17.620	17.120	17.200	15.732	1,416
2024-03-19	17.800	17.800	17.600	17.620	16.116	605

← NewerPage 11 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.