Groupe LDLC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	14.400	14.400	14.050	14.200	13.323	7,024
2025-11-06	14.650	14.650	14.100	14.450	13.558	4,023
2025-11-05	14.700	15.050	14.250	14.350	13.464	11,620
2025-11-04	14.000	14.350	13.000	14.350	13.464	29,050
2025-11-03	14.500	15.650	14.400	14.400	13.511	16,459
2025-10-31	13.000	14.600	13.000	14.600	13.698	43,827
2025-10-30	12.800	12.950	12.750	12.750	11.963	11,000
2025-10-29	12.050	12.800	11.900	12.800	12.010	12,980
2025-10-28	12.400	12.400	12.000	12.050	11.306	7,545
2025-10-27	12.550	12.800	12.300	12.350	11.587	4,244
2025-10-24	12.150	12.550	12.150	12.500	11.728	3,148
2025-10-23	12.300	12.350	12.000	12.000	11.259	6,050
2025-10-22	12.500	12.500	12.000	12.150	11.400	8,294
2025-10-21	12.200	12.950	12.200	12.500	11.728	11,595
2025-10-20	11.900	12.400	11.850	12.200	11.447	5,492
2025-10-17	12.100	12.100	11.600	11.900	11.165	4,473
2025-10-16	11.800	12.650	11.750	12.100	11.353	5,693
2025-10-15	11.300	11.900	11.300	11.800	11.071	5,480
2025-10-14	11.650	11.650	11.350	11.500	10.790	6,321
2025-10-13	12.100	12.100	11.000	11.600	10.884	14,675
2025-10-10	11.500	12.600	11.400	12.100	11.353	20,994
2025-10-09	11.150	11.650	11.050	11.600	10.884	5,649
2025-10-08	10.850	11.550	10.850	10.900	10.227	20,129
2025-10-07	10.650	11.750	10.550	10.800	10.133	16,389
2025-10-06	11.150	11.150	10.600	10.650	9.992	10,706
2025-10-03	10.350	11.300	10.350	11.000	10.321	12,474
2025-10-02	10.300	10.400	10.300	10.300	9.664	909
2025-10-01	10.200	10.400	10.200	10.300	9.664	1,171
2025-09-30	10.450	10.550	9.940	10.000	9.382	21,395
2025-09-29	10.600	10.700	10.350	10.450	9.805	2,927
2025-09-26	10.400	10.500	10.400	10.450	9.805	791
2025-09-25	10.500	10.600	10.400	10.400	9.758	2,489
2025-09-24	10.300	10.600	10.300	10.500	9.852	2,531
2025-09-23	10.050	10.700	9.980	10.300	9.664	2,799
2025-09-22	10.550	10.700	9.800	10.050	9.429	4,977
2025-09-19	10.200	10.850	10.200	10.700	10.039	4,483
2025-09-18	9.720	10.800	9.720	10.150	9.523	20,274
2025-09-17	9.620	9.760	9.600	9.700	9.101	1,483
2025-09-16	9.640	9.660	9.560	9.600	9.007	488
2025-09-15	9.560	9.660	9.560	9.640	9.045	3,995
2025-09-12	9.880	10.000	9.700	9.700	9.101	4,505
2025-09-11	9.880	9.900	9.780	9.800	9.195	2,727
2025-09-10	10.100	10.150	9.820	9.820	9.214	3,204
2025-09-09	10.200	10.200	10.100	10.100	9.476	801
2025-09-08	9.640	10.350	9.640	10.200	9.570	3,082
2025-09-05	10.050	10.050	9.680	9.720	9.120	2,174
2025-09-04	9.960	9.960	9.840	9.900	9.289	631
2025-09-03	10.100	10.250	9.600	10.000	9.382	9,076
2025-09-02	10.800	10.800	10.050	10.200	9.570	5,422
2025-09-01	11.300	11.300	10.050	10.800	10.133	13,258
2025-08-29	11.300	11.300	11.200	11.300	10.602	3,868
2025-08-28	11.000	11.200	11.000	11.200	10.508	1,524
2025-08-27	11.100	11.150	11.000	11.000	10.321	1,970
2025-08-26	11.500	11.500	11.150	11.200	10.508	4,879
2025-08-25	11.250	11.650	11.200	11.600	10.884	2,815
2025-08-22	11.500	11.500	11.150	11.200	10.508	2,128
2025-08-21	11.300	11.750	11.300	11.450	10.743	3,536
2025-08-20	11.000	11.400	10.950	11.300	10.602	2,718
2025-08-19	10.750	11.350	10.750	10.950	10.274	2,452
2025-08-18	10.950	11.000	10.750	10.750	10.086	2,603

← NewerPage 5 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.