Groupe LDLC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	15.650	16.100	15.250	15.350	14.402	14,210
2026-02-03	15.850	16.000	15.100	15.500	14.543	13,511
2026-02-02	16.700	16.700	15.500	15.850	14.871	28,711
2026-01-30	18.550	18.550	16.300	16.800	15.762	55,202
2026-01-29	18.600	19.100	18.550	19.000	17.827	7,439
2026-01-28	18.500	19.100	18.500	18.600	17.451	14,006
2026-01-27	18.400	18.700	18.300	18.500	17.357	2,559
2026-01-26	19.100	19.150	18.200	18.450	17.311	5,162
2026-01-23	19.000	19.150	18.950	19.000	17.827	3,665
2026-01-22	18.950	19.100	18.850	18.950	17.780	4,758
2026-01-21	19.000	19.200	18.200	18.900	17.733	10,180
2026-01-20	18.750	19.100	18.200	18.950	17.780	5,070
2026-01-19	18.550	18.750	18.300	18.700	17.545	3,931
2026-01-16	18.700	18.750	18.550	18.700	17.545	4,592
2026-01-15	19.300	19.300	18.500	18.700	17.545	3,450
2026-01-14	18.800	19.100	18.700	18.950	17.780	2,254
2026-01-13	19.550	19.600	18.700	18.800	17.639	5,906
2026-01-12	18.750	19.650	18.200	19.500	18.296	25,109
2026-01-09	18.000	18.700	18.000	18.600	17.451	9,828
2026-01-08	18.600	18.600	17.700	17.800	16.701	6,639
2026-01-07	18.650	18.650	17.900	18.600	17.451	6,766
2026-01-06	18.200	18.700	18.000	18.650	17.498	3,917
2026-01-05	18.800	18.800	17.200	18.250	17.123	23,136
2026-01-02	19.000	19.000	18.150	18.650	17.498	7,609
2025-12-31	18.400	19.000	18.000	19.000	17.827	6,094
2025-12-30	18.650	18.900	18.100	18.400	17.264	5,006
2025-12-29	20.000	20.000	18.550	18.650	17.498	11,959
2025-12-24	20.500	20.600	19.250	19.800	18.577	13,636
2025-12-23	19.100	20.000	19.100	19.900	18.671	32,142
2025-12-22	19.050	19.350	18.600	18.900	17.733	25,337
2025-12-19	17.550	18.400	17.550	18.150	17.029	34,636
2025-12-18	17.400	17.500	17.150	17.200	16.138	5,866
2025-12-17	17.350	17.500	17.350	17.450	16.372	8,444
2025-12-16	17.500	17.750	17.050	17.350	16.279	6,583
2025-12-15	17.200	17.400	17.000	17.150	16.091	15,184
2025-12-12	16.150	17.600	16.100	17.600	16.513	46,841
2025-12-11	14.750	15.450	14.250	15.200	14.261	9,109
2025-12-10	16.150	16.150	14.300	14.750	13.839	14,095
2025-12-09	15.850	16.150	15.750	16.150	15.153	13,540
2025-12-08	15.850	16.150	15.600	15.750	14.777	6,282
2025-12-05	16.250	16.300	15.650	15.750	14.777	2,392
2025-12-04	16.300	16.400	16.000	16.200	15.200	5,446
2025-12-03	15.450	16.350	15.400	16.300	15.293	10,664
2025-12-02	15.350	15.500	14.900	15.200	14.261	6,886
2025-12-01	15.950	16.050	15.350	15.350	14.402	10,530
2025-11-28	14.900	15.900	14.800	15.900	14.918	15,712
2025-11-27	14.800	14.850	14.200	14.800	13.886	5,653
2025-11-26	14.550	14.850	14.450	14.750	13.839	3,395
2025-11-25	15.000	15.000	14.400	14.500	13.605	3,525
2025-11-24	14.050	15.000	14.000	15.000	14.074	8,453
2025-11-21	14.350	14.350	13.800	14.050	13.182	5,284
2025-11-20	14.600	14.600	14.100	14.250	13.370	3,694
2025-11-19	14.600	14.600	14.300	14.550	13.651	7,843
2025-11-18	14.550	14.600	14.300	14.600	13.698	6,253
2025-11-17	14.900	15.000	14.450	14.500	13.605	8,165
2025-11-14	14.000	14.300	13.700	14.300	13.417	6,692
2025-11-13	14.500	14.500	13.900	14.000	13.135	9,333
2025-11-12	15.000	15.000	14.300	14.500	13.605	3,641
2025-11-11	14.900	15.050	14.500	15.000	14.074	6,114
2025-11-10	14.200	14.650	14.200	14.600	13.698	7,007

← NewerPage 4 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.