Groupe LDLC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	23.450	23.900	23.200	23.900	20.599	7,635
2023-01-13	23.650	23.650	23.000	23.350	20.125	7,746
2023-01-12	23.650	24.550	23.150	23.600	20.341	34,308
2023-01-11	22.700	24.450	22.700	23.850	20.556	46,392
2023-01-10	22.350	22.700	21.950	22.700	19.565	27,672
2023-01-09	22.100	22.500	22.100	22.300	19.220	8,017
2023-01-06	21.350	22.100	21.250	22.000	18.962	10,353
2023-01-05	21.150	21.700	20.900	21.300	18.358	10,200
2023-01-04	21.200	21.350	20.850	21.150	18.229	5,945
2023-01-03	21.100	21.400	21.050	21.150	18.229	3,391
2023-01-02	20.800	21.350	20.800	21.050	18.143	3,826
2022-12-30	20.900	20.950	20.600	20.750	17.884	3,199
2022-12-29	20.500	21.300	20.500	20.850	17.970	3,056
2022-12-28	21.100	21.100	20.400	20.500	17.669	7,902
2022-12-27	21.800	21.800	20.850	21.000	18.100	11,615
2022-12-23	21.300	22.050	21.300	21.800	18.789	4,403
2022-12-22	21.650	21.850	21.050	21.250	18.315	5,832
2022-12-21	21.050	21.650	21.050	21.650	18.660	11,228
2022-12-20	21.200	21.250	20.900	21.100	18.186	6,609
2022-12-19	21.400	21.750	21.200	21.250	18.315	8,993
2022-12-16	21.300	21.300	20.850	21.300	18.358	14,612
2022-12-15	21.450	21.450	21.000	21.200	18.272	16,604
2022-12-14	21.500	21.550	21.300	21.450	18.487	5,158
2022-12-13	21.500	21.750	21.350	21.400	18.444	10,931
2022-12-12	21.500	21.600	21.300	21.450	18.487	8,037
2022-12-09	21.500	21.600	21.300	21.550	18.574	8,373
2022-12-08	21.450	21.600	21.250	21.450	18.487	4,791
2022-12-07	21.500	21.850	21.300	21.400	18.444	10,938
2022-12-06	21.500	21.600	21.100	21.500	18.531	5,906
2022-12-05	21.200	21.800	20.800	21.500	18.531	16,810
2022-12-02	20.250	21.500	19.220	21.250	18.315	43,596
2022-12-01	21.850	22.400	21.700	21.700	18.703	16,897
2022-11-30	21.500	22.050	21.300	21.550	18.574	7,621
2022-11-29	21.750	21.750	21.200	21.400	18.444	6,419
2022-11-28	21.900	21.900	21.450	21.700	18.703	6,543
2022-11-25	22.200	22.200	21.850	21.900	18.875	4,290
2022-11-24	22.000	22.400	22.000	22.200	19.134	6,859
2022-11-23	21.850	22.150	21.600	22.100	19.048	4,018
2022-11-22	22.050	22.200	21.600	21.850	18.832	4,066
2022-11-21	21.900	21.950	21.750	21.950	18.918	2,737
2022-11-18	22.400	22.450	21.950	22.000	18.962	8,846
2022-11-17	22.400	22.400	21.850	22.200	19.134	6,222
2022-11-16	22.700	22.700	22.100	22.200	19.134	4,834
2022-11-15	23.700	23.900	22.500	22.650	19.522	11,000
2022-11-14	22.500	23.900	22.050	23.600	20.341	17,510
2022-11-11	21.350	22.400	21.250	22.400	19.306	11,473
2022-11-10	20.000	21.450	19.900	21.350	18.401	16,623
2022-11-09	21.100	21.100	19.940	20.200	17.410	19,865
2022-11-08	21.400	21.450	20.650	20.950	18.057	7,437
2022-11-07	20.500	21.500	20.400	21.400	18.444	11,009
2022-11-04	20.150	20.500	19.840	20.500	17.669	13,114
2022-11-03	19.840	20.550	19.840	20.000	17.238	19,317
2022-11-02	21.050	21.050	19.300	19.820	17.083	37,940
2022-11-01	20.050	21.200	20.050	21.050	18.143	9,552
2022-10-31	20.550	20.700	20.100	20.150	17.367	6,126
2022-10-28	21.650	21.700	19.900	20.350	17.539	42,557
2022-10-27	22.200	22.200	21.450	21.750	18.746	6,262
2022-10-26	21.450	22.350	21.300	22.150	19.091	11,128
2022-10-25	21.650	21.950	20.900	21.450	18.487	9,810
2022-10-24	21.600	22.300	21.550	21.900	18.875	6,816

← NewerPage 17 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.