Groupe LDLC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	11.000	11.000	10.900	10.900	10.227	1,650
2025-08-14	11.100	11.100	10.900	11.000	10.321	4,528
2025-08-13	11.800	11.850	11.100	11.100	10.415	7,488
2025-08-12	11.500	11.900	11.500	11.800	11.071	5,247
2025-08-11	11.200	12.000	11.200	11.500	10.790	26,133
2025-08-08	9.980	10.950	9.900	10.700	10.039	20,707
2025-08-07	9.420	9.980	9.400	9.900	9.289	9,368
2025-08-06	9.200	9.400	9.180	9.320	8.744	5,331
2025-08-05	8.500	9.260	8.500	9.240	8.669	8,868
2025-08-04	8.540	8.640	8.500	8.520	7.994	5,368
2025-08-01	8.880	9.000	8.500	8.500	7.975	28,008
2025-07-31	7.340	7.800	7.340	7.800	7.318	9,960
2025-07-30	7.480	7.500	7.320	7.320	6.868	1,742
2025-07-29	7.460	7.500	7.420	7.480	7.018	752
2025-07-28	7.420	7.500	7.420	7.420	6.962	1,635
2025-07-25	7.460	7.480	7.440	7.440	6.981	747
2025-07-24	7.500	7.500	7.440	7.460	6.999	855
2025-07-23	7.520	7.540	7.500	7.520	7.056	2,396
2025-07-22	7.520	7.520	7.460	7.500	7.037	513
2025-07-21	7.560	7.560	7.500	7.520	7.056	1,943
2025-07-18	7.860	7.880	7.500	7.560	7.093	3,084
2025-07-17	7.920	7.920	7.720	7.860	7.375	8,884
2025-07-16	7.020	8.020	6.980	7.880	7.393	21,310
2025-07-15	7.000	7.000	6.960	7.000	6.568	2,695
2025-07-14	6.880	7.000	6.860	6.940	6.511	3,737
2025-07-11	6.860	6.860	6.820	6.860	6.436	1,163
2025-07-10	6.760	6.860	6.760	6.820	6.399	844
2025-07-09	6.560	6.880	6.560	6.760	6.343	3,147
2025-07-08	6.800	6.800	6.460	6.560	6.155	11,201
2025-07-07	6.880	6.920	6.800	6.800	6.380	2,762
2025-07-04	6.800	6.920	6.800	6.880	6.455	1,827
2025-07-03	6.780	6.840	6.780	6.800	6.380	3,038
2025-07-02	6.760	6.900	6.740	6.780	6.361	3,225
2025-07-01	6.960	6.960	6.760	6.760	6.343	3,051
2025-06-30	6.740	6.920	6.700	6.800	6.380	6,396
2025-06-27	6.700	6.740	6.600	6.740	6.324	3,137
2025-06-26	6.740	6.740	6.680	6.700	6.286	2,093
2025-06-25	6.840	6.880	6.720	6.740	6.324	3,169
2025-06-24	6.760	6.880	6.760	6.860	6.436	1,585
2025-06-23	6.820	6.840	6.740	6.760	6.343	1,209
2025-06-20	6.860	6.860	6.740	6.740	6.324	2,073
2025-06-19	6.900	6.900	6.760	6.840	6.418	4,835
2025-06-18	6.960	6.960	6.840	6.900	6.474	1,071
2025-06-17	6.980	6.980	6.900	6.980	6.549	6,205
2025-06-16	7.000	7.000	6.940	6.960	6.530	3,519
2025-06-13	6.920	7.000	6.840	6.940	6.511	15,807
2025-06-12	6.980	7.000	6.960	6.980	6.549	1,475
2025-06-11	7.040	7.040	6.960	6.980	6.549	2,532
2025-06-10	7.040	7.100	6.980	7.040	6.605	5,033
2025-06-09	7.020	7.160	7.000	7.040	6.605	2,762
2025-06-06	7.000	7.220	6.980	7.000	6.568	6,457
2025-06-05	7.000	7.020	7.000	7.000	6.568	2,830
2025-06-04	7.020	7.100	6.920	7.040	6.605	8,316
2025-06-03	7.000	7.000	6.820	6.920	6.493	5,507
2025-06-02	7.200	7.200	7.000	7.060	6.624	4,081
2025-05-30	7.300	7.340	7.160	7.180	6.737	3,052
2025-05-29	7.300	7.340	7.280	7.340	6.887	2,835
2025-05-28	7.320	7.360	7.300	7.300	6.849	3,494
2025-05-27	7.320	7.360	7.280	7.300	6.849	3,128
2025-05-26	7.320	7.420	7.280	7.320	6.868	3,434

← NewerPage 6 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.