Groupe LDLC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	11.780	11.800	11.700	11.760	11.034	1,318
2026-07-24	11.920	11.920	11.640	11.840	11.109	1,184
2026-07-23	11.640	11.880	11.600	11.680	10.959	1,371
2026-07-22	11.520	11.640	11.320	11.640	10.921	2,639
2026-07-21	11.500	11.500	11.260	11.320	10.621	2,187
2026-07-20	12.080	12.080	11.100	11.100	10.415	4,895
2026-07-17	12.120	12.120	11.880	11.880	11.146	1,630
2026-07-16	12.340	12.360	11.860	11.860	11.128	7,673
2026-07-15	12.800	12.800	12.200	12.340	11.578	8,652
2026-07-14	12.920	13.040	12.760	12.800	12.010	6,763
2026-07-13	13.020	13.160	12.860	12.920	12.122	9,252
2026-07-10	13.100	13.100	12.800	13.020	12.216	4,859
2026-07-09	12.560	12.900	12.560	12.860	12.066	3,494
2026-07-08	12.780	12.780	12.400	12.560	11.784	23,096
2026-07-07	12.800	12.800	12.400	12.400	11.634	6,234
2026-07-06	12.200	12.640	12.200	12.500	11.728	6,890
2026-07-03	12.220	12.460	12.200	12.200	11.447	3,123
2026-07-02	12.000	12.400	12.000	12.400	11.634	3,730
2026-07-01	12.040	12.260	12.000	12.180	11.428	4,884
2026-06-30	11.900	12.080	11.740	12.080	11.334	2,409
2026-06-29	11.900	12.000	11.900	11.900	11.165	1,786
2026-06-26	11.840	12.000	11.700	12.000	11.259	2,623
2026-06-25	11.620	11.840	11.560	11.840	11.109	2,561
2026-06-24	11.240	11.620	11.240	11.500	10.790	4,575
2026-06-23	11.220	11.240	11.000	11.200	10.508	4,476
2026-06-22	10.860	11.240	10.800	11.060	10.377	7,855
2026-06-19	10.800	10.800	10.660	10.780	10.114	4,839
2026-06-18	11.440	11.440	10.660	10.660	10.002	10,773
2026-06-17	11.780	11.780	11.020	11.380	10.677	7,865
2026-06-16	11.880	12.000	11.680	11.680	10.959	12,113
2026-06-15	12.520	12.580	11.800	11.860	11.128	31,096
2026-06-12	12.200	12.660	11.900	12.500	11.728	25,625
2026-06-11	11.900	12.060	11.820	11.860	11.128	3,190
2026-06-10	12.000	12.120	11.880	11.880	11.146	2,165
2026-06-09	12.000	12.200	11.960	12.180	11.428	5,399
2026-06-08	12.240	12.360	11.900	12.260	11.503	5,704
2026-06-05	12.920	12.920	12.220	12.220	11.465	9,357
2026-06-04	13.040	13.040	12.740	12.740	11.953	4,002
2026-06-03	13.280	13.480	12.960	13.040	12.235	15,231
2026-06-02	12.740	13.300	12.520	13.280	12.460	14,516
2026-06-01	12.600	12.760	12.400	12.500	11.728	4,680
2026-05-29	12.460	12.740	12.200	12.600	11.822	4,885
2026-05-28	11.900	12.420	11.900	12.220	11.465	4,062
2026-05-27	12.100	12.100	11.860	11.860	11.128	3,231
2026-05-26	12.060	12.200	12.000	12.180	11.428	11,774
2026-05-25	12.320	12.320	12.040	12.060	11.315	1,840
2026-05-22	11.800	12.800	11.800	12.360	11.597	7,345
2026-05-21	11.980	11.980	11.540	11.800	11.071	8,165
2026-05-20	12.200	12.200	12.000	12.100	11.353	2,485
2026-05-19	12.180	12.340	12.040	12.040	11.296	2,312
2026-05-18	12.420	12.540	12.200	12.400	11.634	2,928
2026-05-15	12.800	12.800	12.220	12.800	12.010	4,874
2026-05-14	12.100	13.500	12.060	12.800	12.010	28,429
2026-05-13	11.280	12.100	11.280	12.000	11.259	12,320
2026-05-12	11.580	11.660	11.180	11.260	10.565	5,171
2026-05-11	11.800	11.820	11.200	11.580	10.865	4,479
2026-05-08	10.860	11.780	10.840	11.600	10.884	8,499
2026-05-07	10.780	11.200	10.780	10.840	10.171	9,039
2026-05-06	10.900	10.900	10.660	10.880	10.208	4,360
2026-05-05	10.660	11.000	10.600	10.900	10.227	6,920

← NewerPage 2 of 3 · 130 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.