Groupe LDLC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	10.000	10.040	9.930	10.020	9.401	6,922
2024-11-27	10.400	10.460	9.990	10.000	9.382	2,462
2024-11-26	9.710	10.500	9.700	10.500	9.852	3,926
2024-11-25	9.820	9.820	9.680	9.710	9.110	2,563
2024-11-22	10.000	10.000	9.940	9.980	9.364	3,688
2024-11-21	10.000	10.020	9.940	10.000	9.382	19,163
2024-11-20	10.500	10.540	9.940	10.000	9.382	18,263
2024-11-19	10.960	10.960	10.660	10.660	10.002	1,097
2024-11-18	11.060	11.120	10.900	10.960	10.283	6,689
2024-11-15	11.060	11.240	11.060	11.160	10.471	3,514
2024-11-14	11.500	11.500	11.060	11.060	10.377	3,674
2024-11-13	11.380	11.700	11.060	11.500	10.790	9,972
2024-11-12	11.620	11.620	11.360	11.360	10.658	9,897
2024-11-11	11.460	11.680	11.440	11.640	10.921	2,786
2024-11-08	11.420	11.580	11.400	11.440	10.734	5,876
2024-11-07	11.380	11.480	11.160	11.360	10.658	5,533
2024-11-06	11.480	11.480	11.040	11.120	10.433	16,946
2024-11-05	12.120	12.120	11.200	11.480	10.771	3,618
2024-11-04	12.800	12.800	11.960	12.100	11.353	4,911
2024-11-01	13.280	13.280	12.740	12.820	12.028	6,956
2024-10-31	13.000	13.520	13.000	13.480	12.648	1,924
2024-10-30	13.240	13.240	12.800	13.000	12.197	1,708
2024-10-29	13.220	13.300	13.200	13.200	12.385	478
2024-10-28	13.340	13.360	13.200	13.220	12.404	771
2024-10-25	13.200	13.280	13.200	13.220	12.404	1,136
2024-10-24	13.240	13.320	13.200	13.200	12.385	420
2024-10-23	13.260	13.320	13.240	13.240	12.422	579
2024-10-22	13.520	13.520	13.260	13.260	12.441	1,163
2024-10-21	13.600	13.600	13.460	13.520	12.685	821
2024-10-18	13.580	13.620	13.460	13.600	12.760	1,143
2024-10-17	13.560	13.600	13.500	13.580	12.741	1,041
2024-10-16	13.740	13.760	13.500	13.700	12.854	951
2024-10-15	14.380	14.380	13.720	13.720	12.873	1,672
2024-10-14	14.600	14.620	14.320	14.580	13.680	956
2024-10-11	14.680	14.800	14.620	14.720	13.811	675
2024-10-10	14.660	14.680	14.660	14.660	13.755	914
2024-10-09	14.880	14.900	14.640	14.800	13.886	488
2024-10-08	14.880	15.040	14.820	14.880	13.961	635
2024-10-07	14.880	15.000	14.800	14.880	13.961	1,866
2024-10-04	15.000	15.020	14.840	14.880	13.961	4,014
2024-10-03	15.140	15.380	15.000	15.100	14.167	1,089
2024-10-02	15.520	15.520	14.400	15.140	14.205	1,710
2024-10-01	16.220	16.700	15.800	15.920	14.562	2,858
2024-09-30	15.740	16.300	15.740	16.220	14.836	5,836
2024-09-27	15.620	15.780	15.540	15.720	14.379	2,907
2024-09-26	15.540	15.820	15.540	15.620	14.287	1,864
2024-09-25	15.480	15.620	15.480	15.540	14.214	1,832
2024-09-24	15.560	15.560	15.480	15.480	14.159	270
2024-09-23	15.600	15.680	15.520	15.540	14.214	571
2024-09-20	15.560	15.640	15.500	15.580	14.251	950
2024-09-19	15.520	15.540	15.360	15.540	14.214	6,010
2024-09-18	15.460	15.660	15.440	15.520	14.196	1,613
2024-09-17	15.900	16.060	15.020	15.440	14.122	2,891
2024-09-16	15.480	16.000	15.100	15.580	14.251	4,758
2024-09-13	14.600	15.100	14.600	15.000	13.720	4,499
2024-09-12	14.380	14.700	14.380	14.620	13.372	920
2024-09-11	14.000	14.700	14.000	14.380	13.153	1,425
2024-09-10	13.800	14.100	13.780	14.000	12.805	2,156
2024-09-09	13.520	13.540	13.340	13.540	12.385	957
2024-09-06	13.300	13.500	13.300	13.500	12.348	1,452

← NewerPage 9 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.