Groupe LDLC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	30.600	30.600	29.600	30.450	25.007	9,452
2022-05-05	32.000	32.400	30.500	30.600	25.130	9,313
2022-05-04	31.950	32.000	31.450	31.850	26.157	5,044
2022-05-03	32.200	32.350	31.700	31.800	26.116	9,816
2022-05-02	31.050	32.350	30.700	32.350	26.567	17,038
2022-04-29	31.350	32.450	30.400	31.000	25.459	22,311
2022-04-28	30.500	31.150	29.750	30.700	25.212	16,150
2022-04-27	30.850	30.850	29.800	30.400	24.966	11,121
2022-04-26	31.750	31.750	30.400	30.800	25.294	5,822
2022-04-25	31.350	31.350	30.550	31.350	25.746	10,219
2022-04-22	31.250	31.450	30.600	30.950	25.418	12,178
2022-04-21	32.000	32.400	31.200	31.450	25.828	12,205
2022-04-20	31.300	33.000	30.650	31.850	26.157	30,717
2022-04-19	29.900	31.500	29.050	31.400	25.787	29,403
2022-04-14	31.800	31.800	29.600	29.950	24.596	30,949
2022-04-13	31.200	31.950	31.150	31.750	26.075	11,495
2022-04-12	31.650	31.650	30.850	31.400	25.787	22,163
2022-04-11	31.000	32.000	30.900	31.600	25.951	10,739
2022-04-08	31.650	31.700	30.850	31.000	25.459	12,335
2022-04-07	31.650	32.600	31.500	31.750	26.075	9,243
2022-04-06	32.500	32.500	31.100	31.300	25.705	8,899
2022-04-05	33.800	33.800	32.100	32.200	26.444	29,121
2022-04-04	33.000	33.750	32.350	33.750	27.717	25,950
2022-04-01	32.050	32.700	31.900	32.400	26.608	10,068
2022-03-31	32.900	33.050	31.850	32.050	26.321	7,907
2022-03-30	34.000	34.000	32.450	32.650	26.814	7,852
2022-03-29	33.050	33.850	32.800	33.600	27.594	11,452
2022-03-28	34.000	34.000	32.200	32.300	26.526	14,040
2022-03-25	32.750	34.350	32.750	33.600	27.594	14,949
2022-03-24	33.600	33.650	31.950	32.700	26.855	37,790
2022-03-23	34.350	34.350	32.850	33.500	27.512	14,277
2022-03-22	33.550	34.200	33.550	34.150	28.046	31,629
2022-03-21	34.800	34.800	33.250	33.550	27.553	16,455
2022-03-18	35.550	35.550	34.200	34.550	28.374	14,266
2022-03-17	35.700	36.700	35.050	35.250	28.949	18,591
2022-03-16	35.050	35.800	35.050	35.250	28.949	17,473
2022-03-15	35.100	35.400	34.800	35.000	28.744	26,327
2022-03-14	35.600	35.700	34.950	35.000	28.744	22,313
2022-03-11	34.000	36.200	34.000	35.000	28.744	29,122
2022-03-10	34.000	35.400	33.700	33.750	27.717	35,571
2022-03-09	32.400	34.950	32.400	33.750	27.717	70,442
2022-03-08	29.150	32.050	28.900	31.900	26.198	36,062
2022-03-07	28.100	30.200	27.100	29.200	23.980	97,397
2022-03-04	29.750	30.000	28.200	28.850	23.693	74,412
2022-03-03	32.800	32.900	29.750	29.750	24.432	42,302
2022-03-02	31.050	32.500	29.700	32.300	26.526	48,790
2022-03-01	31.900	32.200	31.000	31.300	25.705	37,307
2022-02-28	31.350	31.500	29.450	31.200	25.623	44,724
2022-02-25	31.800	33.350	31.000	31.200	25.623	173,900
2022-02-24	34.800	35.550	33.600	35.300	28.990	46,439
2022-02-23	35.950	36.850	35.650	36.050	29.606	25,986
2022-02-22	35.350	37.050	34.700	36.450	29.277	32,848
2022-02-21	36.200	36.500	34.200	36.000	28.916	52,471
2022-02-18	37.500	37.500	36.100	36.150	29.036	36,504
2022-02-17	38.600	38.600	36.850	37.000	29.719	33,751
2022-02-16	38.100	38.700	37.350	37.800	30.362	63,675
2022-02-15	37.350	37.950	37.300	37.700	30.281	19,678
2022-02-14	39.000	39.000	36.900	37.350	30.000	40,050
2022-02-11	38.800	39.800	38.450	39.000	31.326	25,871
2022-02-10	40.000	40.100	38.500	39.100	31.406	24,616

← NewerPage 20 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.