Groupe LDLC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	21.700	21.700	20.650	20.850	18.319	2,575
2023-07-05	21.850	21.850	21.550	21.700	19.066	1,851
2023-07-04	21.950	21.950	21.800	21.850	19.198	972
2023-07-03	21.500	21.900	21.450	21.800	19.154	3,030
2023-06-30	21.250	21.550	21.050	21.500	18.890	1,837
2023-06-29	21.250	21.250	20.950	21.200	18.627	631
2023-06-28	20.650	21.550	20.650	21.200	18.627	3,079
2023-06-27	20.250	20.950	20.050	20.600	18.100	1,669
2023-06-26	20.700	20.750	20.000	20.050	17.616	3,042
2023-06-23	21.500	21.550	20.700	20.700	18.187	3,993
2023-06-22	21.300	21.550	21.150	21.500	18.890	2,896
2023-06-21	21.050	21.550	21.000	21.250	18.671	4,172
2023-06-20	19.260	21.100	19.220	21.000	18.451	18,876
2023-06-19	20.000	20.100	19.020	19.260	16.922	14,295
2023-06-16	20.100	21.350	19.300	20.150	17.704	33,528
2023-06-15	23.300	23.350	22.350	22.450	19.725	5,400
2023-06-14	23.350	23.700	23.250	23.300	20.472	3,106
2023-06-13	23.400	23.400	23.150	23.300	20.472	2,757
2023-06-12	23.250	23.300	22.500	23.300	20.472	5,382
2023-06-09	23.150	23.550	23.000	23.050	20.252	3,084
2023-06-08	22.900	23.250	22.800	23.100	20.296	2,827
2023-06-07	23.250	23.450	22.700	23.000	20.208	8,532
2023-06-06	24.550	24.550	23.000	23.250	20.428	6,491
2023-06-05	25.500	25.500	23.700	24.600	21.614	7,744
2023-06-02	24.900	25.700	24.600	25.500	22.405	12,725
2023-06-01	24.050	24.800	23.800	24.800	21.790	6,656
2023-05-31	23.900	24.150	23.650	24.050	21.131	5,276
2023-05-30	23.800	24.350	23.650	24.000	21.087	4,029
2023-05-29	24.300	24.600	23.550	23.800	20.911	4,182
2023-05-26	24.100	24.300	24.100	24.250	21.307	2,324
2023-05-25	24.000	24.300	24.000	24.100	21.175	4,826
2023-05-24	24.400	24.450	23.700	24.400	21.438	6,595
2023-05-23	24.500	24.950	24.500	24.600	21.614	8,208
2023-05-22	24.300	24.700	24.200	24.450	21.482	14,351
2023-05-19	24.400	24.500	24.050	24.300	21.351	7,525
2023-05-18	22.900	24.400	22.900	24.250	21.307	20,361
2023-05-17	22.600	22.900	22.600	22.900	20.120	4,578
2023-05-16	22.650	22.700	22.600	22.600	19.857	5,225
2023-05-15	22.750	22.750	22.550	22.750	19.989	3,490
2023-05-12	22.600	22.700	22.400	22.650	19.901	3,694
2023-05-11	22.400	22.600	22.400	22.600	19.857	2,471
2023-05-10	22.100	22.500	22.000	22.400	19.681	3,693
2023-05-09	22.100	22.100	21.700	22.100	19.418	2,864
2023-05-08	21.850	22.200	21.850	22.050	19.374	4,620
2023-05-05	21.300	21.850	21.200	21.850	19.198	5,677
2023-05-04	21.200	21.400	20.950	21.300	18.715	3,734
2023-05-03	20.900	21.500	20.750	21.200	18.627	4,915
2023-05-02	20.550	20.900	20.400	20.800	18.275	1,984
2023-04-28	20.550	20.550	19.780	20.500	18.012	6,643
2023-04-27	20.500	20.800	20.350	20.650	18.144	3,374
2023-04-26	19.860	20.550	19.660	20.500	18.012	4,557
2023-04-25	20.250	20.250	19.520	19.860	17.449	9,561
2023-04-24	20.850	20.850	20.100	20.250	17.792	10,054
2023-04-21	21.450	21.450	20.850	21.000	18.451	2,554
2023-04-20	21.400	21.550	21.050	21.400	18.803	2,593
2023-04-19	21.850	21.900	21.250	21.400	18.803	3,435
2023-04-18	22.200	22.250	21.700	21.850	19.198	2,465
2023-04-17	22.400	22.500	21.850	22.200	19.505	3,562
2023-04-14	22.650	22.800	21.750	22.400	19.681	4,084
2023-04-13	22.250	22.650	22.150	22.650	19.901	1,673

← NewerPage 15 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.