Groupe LDLC SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 7.320 | 7.340 | 7.200 | 7.280 | 6.830 | 1,549 |
| 2025-05-22 | 7.420 | 7.420 | 7.300 | 7.300 | 6.849 | 3,917 |
| 2025-05-21 | 7.500 | 7.500 | 7.420 | 7.420 | 6.962 | 892 |
| 2025-05-20 | 7.500 | 7.520 | 7.400 | 7.500 | 7.037 | 3,143 |
| 2025-05-19 | 7.620 | 7.740 | 7.300 | 7.500 | 7.037 | 8,369 |
| 2025-05-16 | 7.700 | 7.740 | 7.620 | 7.700 | 7.225 | 1,592 |
| 2025-05-15 | 7.800 | 7.820 | 7.700 | 7.700 | 7.225 | 1,203 |
| 2025-05-14 | 7.800 | 7.800 | 7.730 | 7.780 | 7.300 | 2,648 |
| 2025-05-13 | 7.760 | 7.780 | 7.740 | 7.770 | 7.290 | 881 |
| 2025-05-12 | 7.812 | 7.812 | 7.741 | 7.750 | 7.271 | 1,409 |
| 2025-05-09 | 7.830 | 7.860 | 7.800 | 7.800 | 7.318 | 1,589 |
| 2025-05-08 | 7.920 | 7.920 | 7.821 | 7.829 | 7.346 | 629 |
| 2025-05-07 | 8.080 | 8.081 | 7.802 | 7.880 | 7.393 | 4,685 |
| 2025-05-06 | 8.220 | 8.220 | 8.080 | 8.080 | 7.581 | 424 |
| 2025-05-05 | 8.399 | 8.410 | 8.150 | 8.150 | 7.647 | 762 |
| 2025-05-02 | 8.500 | 8.500 | 8.350 | 8.399 | 7.880 | 1,811 |
| 2025-04-30 | 8.550 | 8.550 | 8.500 | 8.500 | 7.975 | 1,679 |
| 2025-04-29 | 8.770 | 8.850 | 8.510 | 8.550 | 8.022 | 5,675 |
| 2025-04-28 | 7.720 | 9.297 | 7.720 | 8.770 | 8.228 | 47,839 |
| 2025-04-25 | 6.800 | 7.875 | 6.799 | 7.700 | 7.225 | 24,065 |
| 2025-04-24 | 6.799 | 6.800 | 6.621 | 6.700 | 6.286 | 5,230 |
| 2025-04-23 | 6.750 | 6.800 | 6.750 | 6.798 | 6.378 | 5,589 |
| 2025-04-22 | 6.698 | 6.739 | 6.641 | 6.738 | 6.322 | 2,523 |
| 2025-04-17 | 6.680 | 6.698 | 6.643 | 6.698 | 6.284 | 1,184 |
| 2025-04-16 | 6.643 | 6.680 | 6.643 | 6.670 | 6.258 | 942 |
| 2025-04-15 | 6.700 | 6.739 | 6.650 | 6.699 | 6.285 | 600 |
| 2025-04-14 | 6.760 | 6.800 | 6.700 | 6.700 | 6.286 | 2,084 |
| 2025-04-11 | 6.630 | 6.660 | 6.630 | 6.643 | 6.233 | 3,369 |
| 2025-04-10 | 6.490 | 6.620 | 6.490 | 6.580 | 6.174 | 4,950 |
| 2025-04-09 | 6.490 | 6.490 | 6.400 | 6.425 | 6.028 | 1,282 |
| 2025-04-08 | 6.480 | 6.480 | 6.241 | 6.400 | 6.005 | 2,688 |
| 2025-04-07 | 6.480 | 6.480 | 6.000 | 6.480 | 6.080 | 4,117 |
| 2025-04-04 | 6.560 | 6.580 | 6.450 | 6.500 | 6.099 | 3,513 |
| 2025-04-03 | 6.600 | 6.600 | 6.550 | 6.550 | 6.146 | 4,367 |
| 2025-04-02 | 6.600 | 6.630 | 6.600 | 6.600 | 6.192 | 2,892 |
| 2025-04-01 | 6.930 | 6.930 | 6.600 | 6.720 | 6.305 | 4,887 |
| 2025-03-31 | 7.250 | 7.250 | 6.910 | 6.930 | 6.502 | 17,758 |
| 2025-03-28 | 7.200 | 7.200 | 7.160 | 7.170 | 6.727 | 2,439 |
| 2025-03-27 | 6.980 | 7.200 | 6.980 | 7.200 | 6.755 | 3,658 |
| 2025-03-26 | 7.000 | 7.000 | 6.950 | 6.980 | 6.549 | 989 |
| 2025-03-25 | 6.920 | 7.000 | 6.900 | 7.000 | 6.568 | 7,494 |
| 2025-03-24 | 6.970 | 7.040 | 6.930 | 6.950 | 6.521 | 2,572 |
| 2025-03-21 | 7.100 | 7.100 | 6.960 | 6.960 | 6.530 | 1,536 |
| 2025-03-20 | 7.240 | 7.240 | 6.850 | 7.100 | 6.662 | 8,468 |
| 2025-03-19 | 7.380 | 7.380 | 7.300 | 7.300 | 6.849 | 2,705 |
| 2025-03-18 | 7.500 | 7.500 | 7.380 | 7.380 | 6.924 | 4,133 |
| 2025-03-17 | 7.650 | 7.680 | 7.420 | 7.440 | 6.981 | 3,120 |
| 2025-03-14 | 7.660 | 7.700 | 7.650 | 7.650 | 7.178 | 1,442 |
| 2025-03-13 | 7.640 | 7.700 | 7.640 | 7.640 | 7.168 | 6,362 |
| 2025-03-12 | 7.730 | 7.730 | 7.550 | 7.640 | 7.168 | 1,507 |
| 2025-03-11 | 7.890 | 7.890 | 7.490 | 7.640 | 7.168 | 18,473 |
| 2025-03-10 | 7.920 | 8.040 | 7.850 | 7.890 | 7.403 | 6,555 |
| 2025-03-07 | 7.560 | 7.950 | 7.560 | 7.920 | 7.431 | 2,780 |
| 2025-03-06 | 7.600 | 7.640 | 7.500 | 7.560 | 7.093 | 2,225 |
| 2025-03-05 | 7.550 | 7.700 | 7.300 | 7.530 | 7.065 | 11,165 |
| 2025-03-04 | 8.340 | 8.340 | 7.560 | 7.560 | 7.093 | 13,380 |
| 2025-03-03 | 8.670 | 8.670 | 8.330 | 8.390 | 7.872 | 2,981 |
| 2025-02-28 | 8.650 | 8.650 | 8.510 | 8.590 | 8.060 | 2,154 |
| 2025-02-27 | 8.730 | 8.760 | 8.500 | 8.680 | 8.144 | 4,717 |
| 2025-02-26 | 8.340 | 9.000 | 8.340 | 8.680 | 8.144 | 13,075 |
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.