Lacroix Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	24.400	24.400	23.400	23.700	22.921	817
2024-06-12	24.500	24.500	23.400	24.500	23.695	1,631
2024-06-11	25.000	25.300	25.000	25.000	24.178	865
2024-06-10	25.900	25.900	25.000	25.000	24.178	635
2024-06-07	25.400	25.900	25.100	25.900	25.049	1,048
2024-06-06	25.600	25.700	25.100	25.400	24.565	873
2024-06-05	25.600	26.000	25.000	25.600	24.759	2,084
2024-06-04	27.000	27.000	25.700	25.900	25.049	1,180
2024-06-03	26.800	26.800	26.000	26.300	25.436	767
2024-05-31	26.500	26.800	26.100	26.500	25.629	1,969
2024-05-30	26.700	26.800	26.400	26.800	25.919	313
2024-05-29	26.900	26.900	26.600	26.800	25.919	212
2024-05-28	26.900	26.900	26.600	26.900	26.016	1,024
2024-05-27	25.600	26.900	25.600	26.900	26.016	2,063
2024-05-24	26.000	26.200	25.500	26.200	25.339	670
2024-05-23	25.700	26.000	25.700	26.000	25.146	216
2024-05-22	25.700	25.800	25.400	25.700	24.855	630
2024-05-21	26.000	26.000	25.500	25.500	24.662	530
2024-05-20	26.100	26.100	25.500	25.800	24.952	1,105
2024-05-17	25.800	26.200	25.300	26.200	25.339	1,016
2024-05-16	26.000	26.000	25.500	25.800	24.952	471
2024-05-15	25.700	26.000	25.200	26.000	25.146	1,470
2024-05-14	25.000	25.600	25.000	25.100	24.275	1,293
2024-05-13	25.200	25.200	24.600	25.000	24.178	197
2024-05-10	25.300	25.300	23.200	24.600	23.792	1,802
2024-05-09	25.700	25.700	24.900	25.300	24.469	717
2024-05-08	25.000	26.000	24.600	25.400	24.565	2,317
2024-05-07	25.000	25.000	24.500	25.000	24.178	1,045
2024-05-06	24.600	24.900	23.800	24.600	23.792	2,557
2024-05-03	24.600	24.600	24.100	24.300	23.501	861
2024-05-02	23.900	24.300	23.600	24.300	23.501	858
2024-04-30	24.000	24.100	23.900	23.900	23.115	716
2024-04-29	24.200	24.200	23.700	23.700	22.921	393
2024-04-26	23.700	23.900	23.700	23.900	23.115	147
2024-04-25	23.700	23.800	23.200	23.700	22.921	1,665
2024-04-24	24.300	24.300	23.700	23.700	22.921	230
2024-04-23	23.400	24.300	23.400	24.300	23.501	5,447
2024-04-22	24.000	24.000	23.100	23.400	22.631	1,139
2024-04-19	24.300	24.300	23.400	24.000	23.211	163
2024-04-18	24.500	24.500	23.400	24.300	23.501	437
2024-04-17	24.000	24.200	23.400	24.200	23.405	7,405
2024-04-16	23.300	23.800	23.200	23.800	23.018	694
2024-04-15	23.900	23.900	23.300	23.300	22.534	1,585
2024-04-12	23.800	24.000	23.400	23.800	23.018	1,886
2024-04-11	24.000	24.000	23.500	23.500	22.728	900
2024-04-10	23.900	25.000	23.800	23.900	23.115	2,174
2024-04-09	24.100	24.100	23.700	23.800	23.018	513
2024-04-08	24.000	24.200	23.700	23.800	23.018	1,314
2024-04-05	23.900	23.900	23.000	23.700	22.921	9,517
2024-04-04	24.200	24.200	23.500	24.000	23.211	4,937
2024-04-03	25.000	25.000	23.400	24.200	23.405	15,438
2024-04-02	26.000	26.000	25.600	26.000	25.146	1,692
2024-03-28	25.300	25.500	25.100	25.500	24.662	308
2024-03-27	25.400	25.400	25.100	25.400	24.565	324
2024-03-26	25.100	25.400	25.100	25.400	24.565	318
2024-03-25	24.700	25.500	24.700	24.800	23.985	1,300
2024-03-22	25.000	25.000	24.700	24.700	23.888	1,253
2024-03-21	25.000	25.000	24.800	24.800	23.985	64
2024-03-20	24.900	25.000	24.500	25.000	24.178	700
2024-03-19	25.300	25.300	24.700	24.900	24.082	640

← NewerPage 11 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.