Lacroix Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	20.100	20.100	19.600	19.600	19.600	724
2024-09-04	20.100	20.100	19.550	19.900	19.900	753
2024-09-03	20.100	20.100	19.600	19.850	19.850	1,110
2024-09-02	19.900	20.000	19.850	19.900	19.900	545
2024-08-30	20.500	20.500	19.950	19.950	19.950	1,201
2024-08-29	20.100	20.500	20.100	20.500	20.500	469
2024-08-28	20.900	20.900	20.000	20.000	20.000	3,672
2024-08-27	21.000	21.000	20.300	20.600	20.600	1,857
2024-08-26	21.000	21.000	20.300	21.000	21.000	851
2024-08-23	20.600	20.800	20.400	20.400	20.400	331
2024-08-22	20.400	20.500	20.400	20.500	20.500	410
2024-08-21	20.300	20.500	20.200	20.500	20.500	190
2024-08-20	19.750	20.400	19.750	20.300	20.300	633
2024-08-19	20.300	20.300	19.750	19.750	19.750	1,113
2024-08-16	20.000	20.000	19.900	20.000	20.000	97
2024-08-15	20.100	20.300	19.900	20.000	20.000	335
2024-08-14	19.950	19.950	19.600	19.700	19.700	1,358
2024-08-13	20.000	20.000	19.500	19.950	19.950	1,588
2024-08-12	20.500	20.500	20.100	20.400	20.400	197
2024-08-09	20.400	20.400	19.800	20.400	20.400	581
2024-08-08	20.500	20.500	19.600	20.100	20.100	1,961
2024-08-07	20.300	20.300	19.900	20.200	20.200	93
2024-08-06	20.400	20.400	19.700	20.000	20.000	440
2024-08-05	20.100	20.500	20.100	20.300	20.300	1,184
2024-08-02	20.500	20.500	20.100	20.400	20.400	1,059
2024-08-01	20.500	20.700	19.950	20.200	20.200	384
2024-07-31	20.500	20.600	20.200	20.200	20.200	372
2024-07-30	20.500	20.800	20.500	20.500	20.500	566
2024-07-29	20.300	20.500	20.100	20.500	20.500	301
2024-07-26	19.800	20.000	19.500	20.000	20.000	1,239
2024-07-25	19.700	20.000	19.500	19.500	19.500	1,627
2024-07-24	20.300	20.300	19.700	19.750	19.750	2,162
2024-07-23	20.800	21.300	20.400	20.500	20.500	660
2024-07-22	20.700	21.100	20.500	20.800	20.800	1,025
2024-07-19	21.100	21.600	20.900	21.000	21.000	503
2024-07-18	21.200	22.300	20.100	21.400	21.400	2,122
2024-07-17	20.800	21.200	20.600	21.200	21.200	638
2024-07-16	20.600	20.800	20.300	20.400	20.400	125
2024-07-15	20.900	20.900	20.200	20.600	20.600	1,090
2024-07-12	20.600	21.100	20.000	20.900	20.900	927
2024-07-11	21.400	21.400	20.900	21.300	20.600	900
2024-07-10	21.500	21.700	21.000	21.300	20.600	1,747
2024-07-09	19.950	21.300	19.950	21.300	20.600	4,906
2024-07-08	20.600	20.900	19.700	19.850	19.198	3,169
2024-07-05	20.300	21.000	20.100	20.400	19.730	1,234
2024-07-04	20.000	21.000	20.000	20.300	19.633	1,624
2024-07-03	20.300	20.400	19.600	20.000	19.343	4,189
2024-07-02	20.500	20.800	20.400	20.400	19.730	374
2024-07-01	21.400	21.400	20.200	20.200	19.536	724
2024-06-28	21.400	21.400	21.100	21.100	20.407	157
2024-06-27	20.600	20.800	20.400	20.800	20.116	898
2024-06-26	20.100	20.800	20.000	20.500	19.826	714
2024-06-25	21.600	21.600	20.100	20.400	19.730	2,184
2024-06-24	21.600	21.600	21.000	21.600	20.890	478
2024-06-21	21.500	21.800	20.200	21.600	20.890	1,459
2024-06-20	21.000	21.600	20.800	21.400	20.697	1,374
2024-06-19	20.700	21.300	19.900	20.700	20.020	1,025
2024-06-18	20.900	21.400	20.200	20.700	20.020	4,691
2024-06-17	22.000	22.000	20.600	20.900	20.213	2,388
2024-06-14	23.200	23.200	21.900	22.500	21.761	4,319

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-12	0.7000 EUR
2023-07-11	0.8000 EUR
2022-07-08	0.8500 EUR
2021-07-09	0.6800 EUR
2020-04-14	0.9000 EUR
2019-04-11	0.7200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.