Groupe LDLC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	22.900	23.400	22.000	22.250	19.549	7,657
2023-04-11	22.800	23.200	22.550	22.850	20.077	5,428
2023-04-06	22.500	23.000	22.400	22.700	19.945	6,224
2023-04-05	23.500	23.500	21.700	22.450	19.725	12,816
2023-04-04	22.600	23.700	22.600	23.150	20.340	14,767
2023-04-03	22.500	22.900	22.300	22.400	19.681	6,683
2023-03-31	21.500	22.550	21.500	22.350	19.637	8,111
2023-03-30	21.350	21.900	21.350	21.500	18.890	5,603
2023-03-29	21.200	21.450	21.150	21.200	18.627	2,859
2023-03-28	21.000	21.300	20.850	21.200	18.627	4,485
2023-03-27	21.400	21.600	21.000	21.000	18.451	2,724
2023-03-24	21.450	21.700	20.900	21.400	18.803	5,821
2023-03-23	21.050	21.450	21.000	21.400	18.803	3,653
2023-03-22	20.950	21.200	20.800	21.000	18.451	1,952
2023-03-21	20.850	21.250	20.600	20.750	18.231	4,520
2023-03-20	20.800	21.150	20.600	20.800	18.275	4,260
2023-03-17	21.150	21.650	20.800	20.800	18.275	2,576
2023-03-16	21.500	21.500	20.500	21.100	18.539	5,859
2023-03-15	22.150	22.150	21.100	21.500	18.890	7,219
2023-03-14	22.800	22.800	21.900	22.100	19.418	8,815
2023-03-13	22.500	22.900	21.850	22.750	19.989	15,661
2023-03-10	22.750	22.800	22.150	22.300	19.593	8,141
2023-03-09	21.950	22.750	21.900	22.700	19.945	8,121
2023-03-08	21.850	22.200	21.850	21.950	19.286	6,852
2023-03-07	21.800	22.200	21.550	21.800	19.154	8,140
2023-03-06	21.500	21.950	21.400	21.750	19.110	10,239
2023-03-03	21.200	21.500	21.000	21.400	18.803	6,119
2023-03-02	20.550	21.150	20.500	21.100	18.539	2,715
2023-03-01	21.150	21.200	20.500	20.500	18.012	3,187
2023-02-28	20.300	21.250	20.300	21.150	18.583	3,430
2023-02-27	20.250	20.750	20.250	20.500	18.012	5,840
2023-02-24	20.500	20.550	20.200	20.200	17.748	4,638
2023-02-23	20.500	20.700	20.400	20.450	17.968	4,727
2023-02-22	20.700	20.700	20.450	20.450	17.968	6,826
2023-02-21	21.500	21.550	20.750	21.000	18.100	11,125
2023-02-20	21.300	21.950	21.250	21.500	18.531	18,099
2023-02-17	20.800	21.400	20.650	21.150	18.229	6,874
2023-02-16	21.200	21.550	20.850	21.050	18.143	9,234
2023-02-15	20.450	21.100	20.350	20.950	18.057	6,750
2023-02-14	20.150	20.550	20.150	20.400	17.582	5,890
2023-02-13	20.100	20.400	20.000	20.150	17.367	4,114
2023-02-10	20.350	20.350	19.920	19.960	17.203	10,970
2023-02-09	20.600	20.800	20.200	20.350	17.539	3,960
2023-02-08	21.000	21.150	20.350	20.400	17.582	9,631
2023-02-07	20.400	21.050	20.150	20.900	18.013	10,440
2023-02-06	20.100	20.500	20.100	20.150	17.367	6,537
2023-02-03	20.600	20.600	20.150	20.150	17.367	12,758
2023-02-02	20.500	20.950	20.300	20.500	17.669	6,224
2023-02-01	20.550	21.150	20.250	20.500	17.669	8,605
2023-01-31	20.500	20.700	20.050	20.550	17.712	4,284
2023-01-30	20.650	21.200	20.000	20.450	17.626	20,621
2023-01-27	22.200	22.450	20.600	20.600	17.755	24,542
2023-01-26	22.000	22.300	22.000	22.150	19.091	8,575
2023-01-25	22.150	22.550	21.900	21.900	18.875	7,006
2023-01-24	22.350	22.700	21.900	21.950	18.918	19,220
2023-01-23	22.050	22.550	21.550	22.300	19.220	11,130
2023-01-20	22.050	22.450	21.950	21.950	18.918	9,103
2023-01-19	23.000	23.150	21.900	21.950	18.918	20,580
2023-01-18	23.200	23.200	22.750	23.000	19.823	6,790
2023-01-17	23.950	23.950	23.100	23.150	19.953	6,749

← NewerPage 16 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.