Groupe LDLC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	22.400	22.400	21.050	21.500	18.531	8,274
2022-10-20	22.450	22.500	21.900	22.200	19.134	12,076
2022-10-19	22.050	22.600	22.000	22.450	19.349	5,675
2022-10-18	22.650	22.700	22.000	22.050	19.005	10,611
2022-10-17	23.250	23.250	22.250	22.500	19.392	7,226
2022-10-14	23.900	24.000	22.700	22.850	19.694	8,855
2022-10-13	22.700	23.900	22.500	23.650	20.384	6,083
2022-10-12	22.200	22.700	21.900	22.700	19.565	7,868
2022-10-11	23.000	23.000	22.200	22.200	19.134	4,801
2022-10-10	23.350	23.650	22.950	23.000	19.823	6,645
2022-10-07	24.100	24.100	22.900	23.350	20.125	10,952
2022-10-06	24.800	24.800	24.000	24.000	20.685	3,515
2022-10-05	24.750	24.800	24.100	24.500	21.116	4,659
2022-10-04	24.950	26.200	24.900	25.450	20.901	8,110
2022-10-03	24.000	25.050	23.900	24.950	20.490	7,444
2022-09-30	23.100	23.900	23.100	23.900	19.628	7,271
2022-09-29	24.000	24.000	22.750	22.950	18.848	7,664
2022-09-28	23.400	24.000	22.850	24.000	19.710	9,421
2022-09-27	24.400	24.550	23.200	23.400	19.217	13,124
2022-09-26	24.650	24.750	23.700	24.000	19.710	14,006
2022-09-23	26.400	26.400	24.600	25.000	20.531	19,753
2022-09-22	27.200	27.200	26.050	26.300	21.599	6,009
2022-09-21	26.700	27.350	26.200	27.200	22.338	5,964
2022-09-20	27.450	27.450	26.500	26.700	21.927	3,518
2022-09-19	26.250	27.450	26.050	27.450	22.543	6,998
2022-09-16	27.250	27.250	26.100	26.100	21.435	10,145
2022-09-15	28.100	28.400	26.900	27.200	22.338	13,948
2022-09-14	29.050	29.250	27.750	28.000	22.995	9,130
2022-09-13	29.400	29.600	28.500	29.000	23.816	9,795
2022-09-12	29.400	29.500	28.800	29.200	23.980	7,544
2022-09-09	27.500	29.600	27.400	29.350	24.104	10,722
2022-09-08	27.100	27.500	26.600	27.500	22.584	5,757
2022-09-07	26.500	27.100	26.000	27.000	22.174	14,489
2022-09-06	26.650	27.150	26.400	26.400	21.681	8,791
2022-09-05	26.700	27.000	26.500	26.700	21.927	5,652
2022-09-02	26.700	27.450	26.650	26.700	21.927	10,505
2022-09-01	27.150	27.150	26.500	26.700	21.927	3,835
2022-08-31	27.200	27.350	26.900	27.150	22.297	5,046
2022-08-30	27.400	28.100	27.050	27.200	22.338	3,228
2022-08-29	28.000	28.000	26.950	27.400	22.502	10,348
2022-08-26	28.000	28.350	27.400	27.900	22.913	3,039
2022-08-25	27.900	28.150	27.550	27.900	22.913	3,925
2022-08-24	27.500	27.700	27.200	27.700	22.749	4,383
2022-08-23	27.700	28.150	27.500	27.750	22.790	3,102
2022-08-22	28.350	28.850	27.400	27.700	22.749	7,566
2022-08-19	29.000	29.300	28.200	28.300	23.241	6,285
2022-08-18	29.650	30.250	28.900	29.000	23.816	6,802
2022-08-17	31.200	31.200	29.550	29.650	24.350	8,244
2022-08-16	30.600	31.350	30.550	31.150	25.582	4,478
2022-08-15	30.050	31.000	29.850	30.250	24.843	7,746
2022-08-12	29.700	30.400	29.500	30.050	24.678	7,318
2022-08-11	29.800	29.900	28.950	29.200	23.980	3,365
2022-08-10	28.750	30.000	28.700	29.600	24.309	6,316
2022-08-09	28.400	29.100	28.400	28.750	23.611	3,334
2022-08-08	29.000	29.000	28.350	28.400	23.323	2,983
2022-08-05	28.000	29.100	28.000	28.600	23.488	6,861
2022-08-04	27.600	28.550	27.600	27.800	22.831	5,058
2022-08-03	27.000	27.850	27.000	27.400	22.502	3,557
2022-08-02	27.300	27.300	26.800	26.800	22.009	3,763
2022-08-01	27.500	27.900	27.000	27.000	22.174	3,812

← NewerPage 18 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.