Groupe LDLC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	23.250	23.250	22.700	22.800	20.854	3,790
2023-12-20	23.150	23.350	22.900	23.200	21.220	7,011
2023-12-19	22.000	23.100	22.000	23.100	21.129	12,555
2023-12-18	21.750	21.950	21.550	21.850	19.986	5,050
2023-12-15	21.950	21.950	21.600	21.850	19.986	2,133
2023-12-14	21.900	22.000	21.500	21.950	20.077	7,019
2023-12-13	21.650	21.950	21.600	21.850	19.986	897
2023-12-12	22.150	22.150	21.400	21.400	19.574	3,581
2023-12-11	21.850	22.700	21.600	22.150	20.260	8,112
2023-12-08	21.850	21.850	20.450	21.800	19.940	9,026
2023-12-07	21.750	21.800	21.200	21.750	19.894	3,438
2023-12-06	21.900	21.900	21.550	21.600	19.757	1,238
2023-12-05	21.300	22.000	21.300	21.850	19.986	1,687
2023-12-04	22.400	22.400	21.000	21.250	19.437	6,162
2023-12-01	22.300	22.350	21.800	22.050	20.168	4,670
2023-11-30	22.200	22.200	22.000	22.000	20.123	1,419
2023-11-29	22.200	22.350	22.100	22.150	20.260	1,918
2023-11-28	22.800	22.800	21.200	22.150	20.260	7,137
2023-11-27	23.500	23.550	22.450	22.800	20.854	9,748
2023-11-24	23.750	23.800	23.100	23.400	21.403	5,182
2023-11-23	23.800	23.800	23.300	23.750	21.723	4,240
2023-11-22	23.650	23.800	23.600	23.750	21.723	2,081
2023-11-21	23.700	23.700	23.500	23.650	21.632	1,593
2023-11-20	23.550	23.850	23.500	23.650	21.632	3,154
2023-11-17	24.000	24.150	23.000	23.850	21.815	6,436
2023-11-16	24.000	24.250	23.500	23.950	21.906	9,588
2023-11-15	24.000	24.100	23.800	24.100	22.044	5,049
2023-11-14	24.100	24.300	23.800	24.000	21.952	6,391
2023-11-13	23.650	24.150	23.450	24.000	21.952	6,424
2023-11-10	23.000	23.300	22.900	23.300	21.312	5,892
2023-11-09	22.800	23.050	22.750	22.900	20.946	3,297
2023-11-08	22.050	22.950	22.050	22.750	20.809	2,295
2023-11-07	22.850	23.050	21.500	22.000	20.123	7,850
2023-11-06	22.050	22.900	22.050	22.850	20.900	7,605
2023-11-03	21.450	22.100	21.450	22.050	20.168	4,676
2023-11-02	21.000	21.500	20.800	21.450	19.620	8,525
2023-11-01	21.000	21.050	20.500	21.000	19.208	1,829
2023-10-31	21.000	21.200	20.900	21.000	19.208	2,643
2023-10-30	20.100	21.000	20.100	20.950	19.162	2,347
2023-10-27	20.100	20.450	19.900	20.200	18.476	2,826
2023-10-26	17.100	20.600	17.100	20.100	18.385	10,334
2023-10-25	17.220	17.220	17.040	17.080	15.623	947
2023-10-24	16.640	17.360	16.500	17.220	15.751	1,959
2023-10-23	17.340	17.340	15.800	16.640	15.220	8,937
2023-10-20	18.800	18.800	17.480	17.540	16.043	7,057
2023-10-19	19.160	19.200	18.340	18.600	17.013	3,224
2023-10-18	19.400	19.400	19.160	19.160	17.525	3,469
2023-10-17	19.400	19.760	19.300	19.400	17.745	6,409
2023-10-16	19.000	19.400	18.740	19.400	17.745	5,514
2023-10-13	19.820	19.960	19.100	19.100	17.470	2,178
2023-10-12	19.880	19.980	19.800	19.840	18.147	1,266
2023-10-11	19.700	20.000	19.700	19.880	18.184	2,596
2023-10-10	19.460	19.800	19.440	19.640	17.964	4,917
2023-10-09	19.540	19.540	18.900	19.460	17.799	5,153
2023-10-06	19.960	19.960	19.440	19.540	17.873	5,035
2023-10-05	19.980	20.050	19.740	19.820	18.129	876
2023-10-04	19.800	20.200	19.520	19.960	18.257	5,730
2023-10-03	21.000	21.000	20.100	20.300	17.836	4,705
2023-10-02	20.250	21.050	20.200	21.000	18.451	2,830
2023-09-29	20.200	20.350	20.100	20.200	17.748	2,885

← NewerPage 13 of 22 · 1,285 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.