Groupe LDLC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	40.000	40.000	38.850	39.600	31.808	17,521
2022-02-08	39.000	40.350	39.000	39.400	31.647	61,967
2022-02-07	39.500	39.500	37.850	38.700	31.085	77,118
2022-02-04	41.000	41.150	39.000	39.500	31.727	35,400
2022-02-03	41.000	41.800	40.800	40.800	32.771	16,711
2022-02-02	43.450	43.450	40.600	40.850	32.812	44,198
2022-02-01	41.500	44.100	41.500	42.750	34.338	36,215
2022-01-31	43.250	43.800	40.500	41.300	33.173	57,766
2022-01-28	45.900	46.200	41.550	43.250	34.739	95,667
2022-01-27	49.000	49.700	48.200	48.300	38.796	18,774
2022-01-26	48.400	49.750	48.250	48.800	39.197	18,888
2022-01-25	48.700	48.800	47.100	48.000	38.555	23,466
2022-01-24	50.700	50.700	47.650	48.600	39.037	38,510
2022-01-21	52.100	52.100	50.100	50.900	40.884	19,988
2022-01-20	52.900	52.900	51.800	52.100	41.848	11,251
2022-01-19	53.300	53.400	52.400	52.500	42.169	14,970
2022-01-18	54.000	54.800	52.900	53.300	42.812	43,261
2022-01-17	53.000	53.400	52.300	53.100	42.651	15,491
2022-01-14	53.800	53.800	51.900	53.000	42.571	16,071
2022-01-13	53.000	54.300	53.000	53.500	42.972	25,649
2022-01-12	51.600	53.300	51.300	52.900	42.490	22,243
2022-01-11	51.900	52.600	51.000	51.200	41.125	51,047
2022-01-10	53.800	53.800	51.000	51.800	41.607	20,869
2022-01-07	54.500	54.600	52.800	53.400	42.892	20,953
2022-01-06	55.200	55.200	54.000	54.500	43.776	18,433
2022-01-05	56.500	56.500	54.400	55.400	44.499	24,574
2022-01-04	56.400	56.800	55.400	56.500	45.382	35,987
2022-01-03	56.900	57.200	55.700	56.200	45.141	21,536
2021-12-31	57.500	57.500	56.100	56.900	45.703	12,644
2021-12-30	55.800	58.200	55.800	57.400	46.105	26,359
2021-12-29	54.000	55.900	53.700	55.700	44.739	36,444
2021-12-28	52.900	54.100	52.900	54.000	43.374	15,359
2021-12-27	53.600	53.600	52.100	53.100	42.651	17,432
2021-12-24	53.100	54.200	53.100	54.000	43.374	11,256
2021-12-23	52.300	53.400	52.200	52.700	42.330	30,085
2021-12-22	49.900	52.300	49.550	52.000	41.768	21,159
2021-12-21	49.850	51.800	49.500	49.850	40.041	37,986
2021-12-20	46.550	49.700	46.200	49.350	39.639	41,394
2021-12-17	47.800	47.800	46.650	47.500	38.153	22,043
2021-12-16	47.200	48.700	47.150	48.150	38.675	22,781
2021-12-15	47.100	47.750	46.750	46.950	37.711	13,543
2021-12-14	49.950	49.950	46.900	47.050	37.792	29,205
2021-12-13	48.900	50.300	48.050	48.750	39.157	39,083
2021-12-10	48.050	48.500	47.550	47.850	38.434	14,852
2021-12-09	49.000	49.750	47.700	48.050	38.595	21,742
2021-12-08	47.950	50.800	47.850	48.450	38.916	35,201
2021-12-07	44.000	48.750	44.000	47.100	37.832	51,383
2021-12-06	47.300	47.300	43.250	44.400	35.663	103,790
2021-12-03	52.100	53.100	47.100	47.450	38.113	78,874
2021-12-02	52.800	52.800	50.700	52.000	41.768	17,468
2021-12-01	51.200	52.900	50.700	52.400	42.089	14,480
2021-11-30	49.050	51.500	48.150	51.300	41.205	32,970
2021-11-29	50.900	51.100	49.400	49.850	40.041	18,080
2021-11-26	49.000	51.500	47.700	50.600	40.643	45,592
2021-11-25	50.600	51.200	48.200	49.800	40.000	47,365
2021-11-24	52.100	52.100	50.400	50.600	40.643	14,371
2021-11-23	52.000	52.300	50.700	52.100	41.848	22,487
2021-11-22	52.800	53.100	51.800	52.000	41.768	9,462
2021-11-19	53.000	53.000	51.900	52.700	42.330	10,260
2021-11-18	55.300	55.300	51.800	52.600	42.249	28,225

← NewerPage 21 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.