Groupe LDLC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	20.250	20.350	19.600	20.150	17.704	3,516
2023-09-27	20.300	20.350	20.050	20.200	17.748	2,604
2023-09-26	20.000	20.500	19.800	20.350	17.880	10,528
2023-09-25	20.600	21.000	19.640	20.050	17.616	9,326
2023-09-22	20.750	21.350	20.500	21.000	18.451	3,170
2023-09-21	21.250	21.300	20.650	20.750	18.231	2,704
2023-09-20	21.100	21.350	21.000	21.200	18.627	840
2023-09-19	21.000	21.350	20.650	20.800	18.275	2,162
2023-09-18	21.350	21.350	20.950	21.000	18.451	805
2023-09-15	21.650	21.650	21.250	21.250	18.671	825
2023-09-14	21.900	21.900	21.500	21.600	18.978	1,413
2023-09-13	22.200	22.200	21.800	21.850	19.198	1,929
2023-09-12	22.100	22.300	22.050	22.300	19.593	3,556
2023-09-11	22.000	22.100	22.000	22.100	19.418	1,034
2023-09-08	22.000	22.150	22.000	22.000	19.330	2,534
2023-09-07	22.100	22.350	21.800	22.000	19.330	3,516
2023-09-06	22.200	22.400	22.100	22.100	19.418	1,473
2023-09-05	22.000	23.300	21.450	22.000	19.330	10,112
2023-09-04	22.050	22.100	20.450	20.800	18.275	6,002
2023-09-01	22.550	22.550	21.950	22.050	19.374	2,484
2023-08-31	22.600	22.650	22.000	22.550	19.813	2,658
2023-08-30	22.400	22.700	22.400	22.600	19.857	3,965
2023-08-29	22.500	22.650	22.400	22.400	19.681	1,927
2023-08-28	22.100	22.550	22.100	22.500	19.769	935
2023-08-25	23.000	23.100	21.550	21.950	19.286	5,908
2023-08-24	23.500	23.600	22.750	23.000	20.208	2,535
2023-08-23	23.400	23.900	23.250	23.500	20.648	5,841
2023-08-22	22.600	23.550	22.600	23.400	20.560	4,598
2023-08-21	22.700	22.750	22.200	22.600	19.857	3,882
2023-08-18	22.800	22.800	22.450	22.700	19.945	1,577
2023-08-17	22.700	22.800	22.250	22.800	20.033	5,252
2023-08-16	22.350	22.800	22.300	22.800	20.033	1,919
2023-08-15	22.700	22.700	22.100	22.350	19.637	1,174
2023-08-14	22.700	22.700	22.500	22.700	19.945	1,797
2023-08-11	21.800	22.750	21.800	22.700	19.945	7,578
2023-08-10	22.000	22.000	21.500	21.700	19.066	2,522
2023-08-09	22.300	22.350	21.650	22.000	19.330	2,933
2023-08-08	22.400	22.400	22.000	22.300	19.593	1,473
2023-08-07	22.200	22.400	22.100	22.400	19.681	16,041
2023-08-04	22.100	22.350	21.900	22.100	19.418	2,966
2023-08-03	22.300	22.300	21.900	22.100	19.418	2,802
2023-08-02	22.400	22.400	21.900	22.250	19.549	2,653
2023-08-01	21.950	22.400	21.900	22.400	19.681	3,162
2023-07-31	22.000	22.000	21.900	22.000	19.330	3,799
2023-07-28	21.400	22.000	21.400	22.000	19.330	7,211
2023-07-27	21.400	21.600	21.300	21.400	18.803	2,525
2023-07-26	21.200	21.350	21.150	21.350	18.759	880
2023-07-25	21.100	21.400	21.050	21.200	18.627	2,997
2023-07-24	21.250	21.250	20.850	21.050	18.495	1,555
2023-07-21	21.150	21.300	21.000	21.200	18.627	2,424
2023-07-20	21.400	21.400	20.900	21.100	18.539	3,106
2023-07-19	21.400	21.400	21.000	21.400	18.803	1,922
2023-07-18	20.600	21.100	20.500	21.100	18.539	1,150
2023-07-17	20.650	20.650	20.400	20.600	18.100	1,070
2023-07-14	20.400	20.650	20.400	20.600	18.100	1,032
2023-07-13	21.500	21.500	20.250	20.400	17.924	11,944
2023-07-12	20.500	21.650	20.500	21.300	18.715	4,977
2023-07-11	20.500	20.600	20.450	20.500	18.012	1,730
2023-07-10	20.850	20.950	20.400	20.450	17.968	3,630
2023-07-07	20.900	20.950	20.550	20.550	18.056	3,799

← NewerPage 14 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.