Groupe LDLC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	17.800	17.800	17.600	17.620	16.116	605
2024-03-18	18.160	18.240	17.800	17.800	16.281	1,767
2024-03-15	18.020	18.300	17.960	18.160	16.610	1,635
2024-03-14	17.680	18.120	17.680	18.020	16.482	1,035
2024-03-13	17.860	17.940	17.520	17.680	16.171	1,034
2024-03-12	17.840	18.000	17.560	17.860	16.336	1,913
2024-03-11	17.000	17.840	16.740	17.840	16.318	5,295
2024-03-08	17.120	17.120	16.660	17.000	15.549	4,266
2024-03-07	17.280	17.280	17.040	17.120	15.659	2,235
2024-03-06	17.520	17.540	17.200	17.280	15.805	7,381
2024-03-05	17.620	17.700	17.200	17.500	16.007	4,183
2024-03-04	18.400	18.400	17.000	17.960	16.427	7,758
2024-03-01	18.540	18.600	18.280	18.400	16.830	2,899
2024-02-29	18.500	18.540	18.400	18.520	16.940	2,036
2024-02-28	18.460	18.740	18.460	18.720	17.123	2,042
2024-02-27	18.400	18.460	18.400	18.460	16.885	524
2024-02-26	18.400	18.400	18.280	18.400	16.830	2,835
2024-02-23	18.440	18.540	18.240	18.420	16.848	1,977
2024-02-22	18.620	18.660	18.300	18.420	16.848	1,842
2024-02-21	18.260	18.620	18.260	18.540	16.958	1,351
2024-02-20	18.520	18.660	18.180	18.240	16.684	3,500
2024-02-19	18.180	18.520	18.180	18.500	16.921	2,155
2024-02-16	18.540	18.920	17.860	18.120	16.574	9,197
2024-02-15	17.840	18.500	17.840	18.500	16.921	3,533
2024-02-14	17.780	18.100	17.680	17.840	16.318	6,568
2024-02-13	17.740	17.780	17.360	17.780	16.263	2,959
2024-02-12	17.020	17.740	17.020	17.740	16.226	7,032
2024-02-09	17.120	17.200	16.580	17.020	15.568	5,793
2024-02-08	17.500	17.580	17.300	17.520	16.025	2,713
2024-02-07	17.280	17.520	17.160	17.320	15.842	2,684
2024-02-06	16.440	17.280	16.440	17.280	15.805	6,549
2024-02-05	17.140	17.140	15.900	16.440	15.037	10,677
2024-02-02	17.720	17.720	17.160	17.160	15.696	4,884
2024-02-01	17.600	17.720	17.540	17.700	16.190	2,721
2024-01-31	17.800	17.940	17.420	17.580	16.080	5,037
2024-01-30	18.180	18.540	17.620	17.620	16.116	9,486
2024-01-29	19.040	19.060	18.020	18.160	16.610	12,634
2024-01-26	20.100	20.150	18.760	19.000	17.379	25,819
2024-01-25	20.850	21.000	20.550	21.000	19.208	3,696
2024-01-24	20.850	20.950	20.450	20.850	19.071	10,700
2024-01-23	20.900	20.950	20.800	20.850	19.071	6,884
2024-01-22	20.950	20.950	20.800	20.900	19.117	495
2024-01-19	21.000	21.050	20.750	20.800	19.025	1,143
2024-01-18	20.300	21.050	20.300	21.000	19.208	1,951
2024-01-17	21.000	21.000	20.200	20.300	18.568	3,688
2024-01-16	21.000	21.000	20.800	20.800	19.025	1,226
2024-01-15	20.700	21.150	20.700	21.050	19.254	3,297
2024-01-12	21.050	21.150	20.800	20.800	19.025	5,693
2024-01-11	21.200	21.250	21.000	21.000	19.208	1,486
2024-01-10	21.450	21.500	21.150	21.150	19.345	2,335
2024-01-09	21.700	21.700	21.150	21.450	19.620	3,549
2024-01-08	21.600	21.700	21.450	21.650	19.803	1,503
2024-01-05	21.700	21.700	21.400	21.450	19.620	1,634
2024-01-04	21.600	21.700	21.550	21.700	19.848	1,864
2024-01-03	21.700	21.700	21.600	21.650	19.803	893
2024-01-02	22.000	22.000	21.600	21.700	19.848	1,236
2023-12-29	21.750	22.000	21.550	21.950	20.077	2,531
2023-12-28	21.750	21.900	21.400	21.750	19.894	3,314
2023-12-27	22.400	22.400	21.650	21.750	19.894	4,318
2023-12-22	22.850	22.850	22.500	22.500	20.580	878

← NewerPage 12 of 22 · 1,282 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.