Groupe LDLC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	26.900	27.850	26.900	27.500	22.584	6,240
2022-07-28	27.200	27.200	26.500	26.800	22.009	4,083
2022-07-27	26.700	26.950	26.450	26.700	21.927	2,967
2022-07-26	26.950	27.100	26.400	26.400	21.681	7,950
2022-07-25	27.700	27.700	26.500	26.900	22.092	15,597
2022-07-22	29.500	29.800	26.400	27.450	22.543	46,523
2022-07-21	29.800	30.800	29.650	30.000	24.637	10,231
2022-07-20	29.800	30.250	29.350	29.900	24.555	7,713
2022-07-19	30.000	30.000	28.900	29.700	24.391	8,652
2022-07-18	28.900	29.800	28.450	29.800	24.473	8,102
2022-07-15	28.100	28.950	27.850	28.850	23.693	4,252
2022-07-14	28.150	28.700	27.600	28.050	23.036	3,584
2022-07-13	28.300	28.450	27.600	28.050	23.036	6,985
2022-07-12	28.000	28.500	27.500	28.200	23.159	8,421
2022-07-11	29.750	29.750	27.950	27.950	22.954	6,979
2022-07-08	27.750	29.500	27.750	29.450	24.186	17,896
2022-07-07	27.500	27.750	27.150	27.500	22.584	30,284
2022-07-06	27.150	27.950	27.050	27.450	22.543	9,914
2022-07-05	28.100	28.450	26.750	26.850	22.051	23,951
2022-07-04	29.600	29.600	27.900	27.950	22.954	24,836
2022-07-01	29.050	29.800	28.650	29.000	23.816	6,866
2022-06-30	29.200	29.300	28.500	29.000	23.816	13,624
2022-06-29	29.300	29.400	29.000	29.150	23.939	3,677
2022-06-28	29.350	29.700	28.850	29.250	24.021	16,953
2022-06-27	29.750	30.150	29.250	29.350	24.104	16,718
2022-06-24	27.850	28.900	27.700	28.550	23.447	5,589
2022-06-23	27.900	28.150	27.450	27.800	22.831	4,044
2022-06-22	27.750	28.050	26.950	27.850	22.872	6,641
2022-06-21	27.350	27.950	27.050	27.950	22.954	5,829
2022-06-20	28.350	28.350	26.800	27.350	22.461	19,352
2022-06-17	26.850	29.500	26.850	27.800	22.831	36,283
2022-06-16	27.100	27.200	25.950	26.000	21.352	8,820
2022-06-15	27.450	27.450	26.850	27.000	22.174	5,025
2022-06-14	26.150	27.250	26.000	27.250	22.379	9,806
2022-06-13	27.750	27.750	25.800	26.150	21.476	20,024
2022-06-10	28.750	28.750	27.600	27.700	22.749	12,736
2022-06-09	29.250	29.250	28.200	28.750	23.611	22,935
2022-06-08	29.600	29.700	28.900	29.300	24.063	6,717
2022-06-07	30.000	30.000	29.000	29.550	24.268	12,073
2022-06-06	29.300	30.250	29.300	30.000	24.637	5,724
2022-06-03	29.850	29.950	29.100	29.200	23.980	5,000
2022-06-02	30.150	30.150	29.300	29.750	24.432	6,457
2022-06-01	30.050	30.650	29.850	30.150	24.761	6,592
2022-05-31	31.200	31.250	29.850	30.050	24.678	8,102
2022-05-30	31.350	32.200	30.700	31.100	25.541	15,347
2022-05-27	30.650	31.400	30.650	31.350	25.746	13,754
2022-05-26	30.050	30.800	29.450	30.600	25.130	6,615
2022-05-25	29.400	29.950	28.650	29.900	24.555	7,551
2022-05-24	30.050	30.050	28.650	28.900	23.734	29,575
2022-05-23	30.850	30.900	30.000	30.050	24.678	11,565
2022-05-20	31.900	32.750	30.650	30.850	25.335	14,104
2022-05-19	31.250	32.050	31.000	31.900	26.198	19,000
2022-05-18	31.800	31.900	30.800	31.250	25.664	12,880
2022-05-17	30.600	31.650	30.600	31.500	25.869	12,274
2022-05-16	30.850	30.850	30.200	30.550	25.089	4,408
2022-05-13	29.650	30.650	29.050	30.650	25.171	23,581
2022-05-12	30.450	30.450	29.150	29.500	24.227	10,024
2022-05-11	30.400	30.900	30.200	30.400	24.966	4,665
2022-05-10	29.750	30.550	29.600	30.000	24.637	5,697
2022-05-09	30.450	30.450	29.400	29.600	24.309	8,572

← NewerPage 19 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.