Groupe LDLC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	10.820	11.000	9.740	10.560	9.908	47,006
2026-04-30	10.880	11.100	10.840	10.940	10.264	1,423
2026-04-29	11.200	11.200	10.760	11.100	10.415	3,119
2026-04-28	11.520	11.600	11.040	11.200	10.508	8,884
2026-04-27	10.700	11.640	10.700	11.400	10.696	21,913
2026-04-24	10.760	11.100	10.640	10.960	10.283	9,254
2026-04-23	10.980	10.980	10.300	10.760	10.096	10,740
2026-04-22	11.000	11.000	10.600	11.000	10.321	6,284
2026-04-21	11.120	11.120	10.720	11.100	10.415	7,255
2026-04-20	11.640	11.860	10.860	11.000	10.321	17,332
2026-04-17	11.760	11.800	11.600	11.780	11.053	5,789
2026-04-16	11.440	11.780	11.440	11.780	11.053	3,511
2026-04-15	11.440	11.520	11.220	11.520	10.809	6,021
2026-04-14	11.300	11.580	11.280	11.300	10.602	4,192
2026-04-13	12.000	12.000	11.200	11.260	10.565	4,903
2026-04-10	12.400	12.400	11.800	12.000	11.259	4,482
2026-04-09	12.160	12.440	11.820	12.440	11.672	7,484
2026-04-08	12.000	12.300	11.520	12.140	11.390	7,548
2026-04-07	11.300	12.400	11.200	11.620	10.902	12,967
2026-04-02	12.050	12.050	11.150	11.500	10.790	15,657
2026-04-01	12.300	12.300	11.950	12.200	11.447	4,058
2026-03-31	11.850	12.000	11.850	12.000	11.259	1,195
2026-03-30	11.700	11.800	11.500	11.800	11.071	3,041
2026-03-27	11.900	11.900	11.500	11.600	10.884	3,077
2026-03-26	12.350	12.350	11.850	11.900	11.165	3,428
2026-03-25	11.950	12.400	11.950	12.350	11.587	11,190
2026-03-24	12.000	12.000	11.700	11.950	11.212	2,191
2026-03-23	11.800	12.150	11.600	12.000	11.259	8,852
2026-03-20	12.050	12.150	11.850	12.000	11.259	5,605
2026-03-19	12.450	12.450	11.900	12.050	11.306	6,013
2026-03-18	12.500	13.150	12.300	12.450	11.681	9,540
2026-03-17	11.650	12.400	11.550	12.400	11.634	15,080
2026-03-16	12.050	12.400	11.650	11.650	10.931	21,056
2026-03-13	12.650	12.700	11.850	12.200	11.447	24,640
2026-03-12	13.300	13.350	12.600	12.650	11.869	8,283
2026-03-11	13.600	13.600	12.850	13.300	12.479	14,423
2026-03-10	14.000	14.000	13.550	13.550	12.713	5,026
2026-03-09	13.450	14.450	12.600	14.000	13.135	11,692
2026-03-06	13.700	13.700	13.300	13.550	12.713	3,585
2026-03-05	14.150	14.150	13.650	13.700	12.854	4,364
2026-03-04	13.950	14.150	13.600	14.150	13.276	2,661
2026-03-03	14.500	14.500	13.150	13.650	12.807	28,205
2026-03-02	14.550	14.750	14.300	14.600	13.698	6,288
2026-02-27	15.000	15.000	14.750	14.850	13.933	3,870
2026-02-26	15.050	15.050	14.600	15.000	14.074	3,725
2026-02-25	14.900	15.450	14.850	15.100	14.167	6,004
2026-02-24	14.800	14.850	14.500	14.850	13.933	7,867
2026-02-23	14.600	14.950	14.600	14.750	13.839	3,802
2026-02-20	14.550	14.800	14.550	14.650	13.745	4,211
2026-02-19	15.150	15.200	14.500	14.600	13.698	5,661
2026-02-18	15.300	15.400	14.700	15.150	14.214	9,396
2026-02-17	15.500	15.600	15.150	15.300	14.355	6,275
2026-02-16	15.800	15.900	15.350	15.500	14.543	10,220
2026-02-13	15.500	16.150	15.350	15.800	14.824	6,970
2026-02-12	15.900	16.250	15.500	15.500	14.543	10,990
2026-02-11	16.250	16.250	15.800	15.800	14.824	5,928
2026-02-10	16.550	16.800	16.200	16.200	15.200	8,767
2026-02-09	17.100	17.100	16.350	16.550	15.528	12,271
2026-02-06	15.800	17.300	15.600	17.300	16.232	13,674
2026-02-05	15.650	16.100	15.300	15.800	14.824	14,684

← NewerPage 3 of 22 · 1,284 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.