Groupe LDLC SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 8.370 | 8.370 | 8.300 | 8.310 | 7.797 | 17,298 |
| 2025-02-24 | 8.400 | 8.430 | 8.300 | 8.360 | 7.844 | 2,160 |
| 2025-02-21 | 8.480 | 8.630 | 8.350 | 8.390 | 7.872 | 7,374 |
| 2025-02-20 | 8.640 | 8.640 | 8.450 | 8.450 | 7.928 | 3,981 |
| 2025-02-19 | 8.550 | 8.740 | 8.520 | 8.530 | 8.003 | 5,161 |
| 2025-02-18 | 8.600 | 8.620 | 8.540 | 8.570 | 8.041 | 3,492 |
| 2025-02-17 | 8.790 | 8.790 | 8.530 | 8.600 | 8.069 | 2,958 |
| 2025-02-14 | 8.950 | 8.960 | 8.790 | 8.790 | 8.247 | 2,701 |
| 2025-02-13 | 8.990 | 8.990 | 8.900 | 8.960 | 8.407 | 1,707 |
| 2025-02-12 | 8.980 | 9.080 | 8.810 | 8.930 | 8.379 | 3,122 |
| 2025-02-11 | 9.120 | 9.150 | 8.900 | 8.960 | 8.407 | 6,159 |
| 2025-02-10 | 9.250 | 9.330 | 9.130 | 9.170 | 8.604 | 4,500 |
| 2025-02-07 | 9.250 | 9.250 | 9.200 | 9.250 | 8.679 | 922 |
| 2025-02-06 | 9.440 | 9.480 | 9.200 | 9.200 | 8.632 | 1,983 |
| 2025-02-05 | 9.680 | 9.690 | 9.390 | 9.440 | 8.857 | 4,270 |
| 2025-02-04 | 9.730 | 9.790 | 9.680 | 9.680 | 9.082 | 2,073 |
| 2025-02-03 | 9.800 | 9.880 | 9.760 | 9.780 | 9.176 | 3,381 |
| 2025-01-31 | 10.520 | 10.520 | 9.580 | 9.800 | 9.195 | 29,942 |
| 2025-01-30 | 11.100 | 11.100 | 10.500 | 10.580 | 9.927 | 3,765 |
| 2025-01-29 | 11.020 | 11.040 | 11.000 | 11.020 | 10.339 | 1,127 |
| 2025-01-28 | 11.280 | 11.300 | 11.000 | 11.020 | 10.339 | 2,683 |
| 2025-01-27 | 11.520 | 11.560 | 11.260 | 11.280 | 10.583 | 1,630 |
| 2025-01-24 | 11.600 | 11.740 | 11.480 | 11.480 | 10.771 | 2,811 |
| 2025-01-23 | 11.280 | 11.720 | 11.280 | 11.580 | 10.865 | 1,713 |
| 2025-01-22 | 11.500 | 11.500 | 11.260 | 11.280 | 10.583 | 2,688 |
| 2025-01-21 | 11.900 | 11.920 | 11.380 | 11.400 | 10.696 | 5,060 |
| 2025-01-20 | 12.160 | 12.160 | 12.000 | 12.000 | 11.259 | 7,104 |
| 2025-01-17 | 12.160 | 12.160 | 12.000 | 12.020 | 11.278 | 4,127 |
| 2025-01-16 | 12.360 | 12.360 | 12.160 | 12.160 | 11.409 | 7,020 |
| 2025-01-15 | 11.580 | 12.520 | 11.580 | 12.360 | 11.597 | 4,736 |
| 2025-01-14 | 11.380 | 11.580 | 11.380 | 11.580 | 10.865 | 829 |
| 2025-01-13 | 11.260 | 11.360 | 11.260 | 11.360 | 10.658 | 1,992 |
| 2025-01-10 | 11.180 | 11.260 | 11.160 | 11.260 | 10.565 | 1,106 |
| 2025-01-09 | 10.900 | 11.160 | 10.900 | 11.160 | 10.471 | 1,591 |
| 2025-01-08 | 10.880 | 10.900 | 10.720 | 10.900 | 10.227 | 4,576 |
| 2025-01-07 | 11.200 | 11.360 | 10.600 | 10.860 | 10.189 | 9,401 |
| 2025-01-06 | 11.180 | 12.080 | 11.020 | 11.220 | 10.527 | 7,957 |
| 2025-01-03 | 9.790 | 11.000 | 9.680 | 11.000 | 10.321 | 7,608 |
| 2025-01-02 | 8.920 | 9.800 | 8.920 | 9.790 | 9.185 | 5,833 |
| 2024-12-31 | 8.850 | 8.910 | 8.850 | 8.910 | 8.360 | 514 |
| 2024-12-30 | 8.900 | 8.920 | 8.800 | 8.850 | 8.303 | 2,416 |
| 2024-12-27 | 8.840 | 8.920 | 8.840 | 8.900 | 8.350 | 1,929 |
| 2024-12-24 | 8.960 | 8.960 | 8.930 | 8.930 | 8.379 | 625 |
| 2024-12-23 | 8.980 | 8.980 | 8.690 | 8.960 | 8.407 | 4,821 |
| 2024-12-20 | 8.990 | 9.000 | 8.870 | 8.990 | 8.435 | 1,310 |
| 2024-12-19 | 9.000 | 9.000 | 8.780 | 8.960 | 8.407 | 1,126 |
| 2024-12-18 | 9.000 | 9.000 | 8.940 | 9.000 | 8.444 | 1,781 |
| 2024-12-17 | 8.990 | 9.000 | 8.780 | 9.000 | 8.444 | 5,503 |
| 2024-12-16 | 8.760 | 9.000 | 8.760 | 8.980 | 8.425 | 2,084 |
| 2024-12-13 | 8.350 | 8.740 | 8.260 | 8.730 | 8.191 | 5,738 |
| 2024-12-12 | 8.700 | 8.710 | 8.140 | 8.350 | 7.834 | 9,958 |
| 2024-12-11 | 9.160 | 9.160 | 8.480 | 8.710 | 8.172 | 9,266 |
| 2024-12-10 | 9.550 | 9.560 | 9.160 | 9.160 | 8.594 | 3,415 |
| 2024-12-09 | 9.750 | 9.800 | 9.510 | 9.540 | 8.951 | 2,214 |
| 2024-12-06 | 9.320 | 9.750 | 9.240 | 9.750 | 9.148 | 4,873 |
| 2024-12-05 | 9.600 | 9.600 | 9.340 | 9.340 | 8.763 | 2,299 |
| 2024-12-04 | 9.880 | 9.880 | 9.600 | 9.620 | 9.026 | 1,862 |
| 2024-12-03 | 9.890 | 10.120 | 9.880 | 9.900 | 9.289 | 2,398 |
| 2024-12-02 | 9.960 | 9.970 | 9.750 | 9.880 | 9.270 | 2,444 |
| 2024-11-29 | 10.020 | 10.080 | 10.020 | 10.060 | 9.439 | 1,381 |
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.