Lacroix Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	25.000	25.300	24.800	25.300	24.469	601
2024-03-15	25.000	25.000	24.500	25.000	24.178	1,224
2024-03-14	25.000	25.000	24.600	25.000	24.178	695
2024-03-13	25.600	25.600	24.900	24.900	24.082	790
2024-03-12	25.300	25.600	25.000	25.600	24.759	381
2024-03-11	25.300	25.300	25.000	25.300	24.469	300
2024-03-08	25.700	25.700	24.800	25.100	24.275	1,706
2024-03-07	25.500	25.700	25.000	25.700	24.855	788
2024-03-06	25.200	25.400	25.000	25.200	24.372	425
2024-03-05	24.800	25.400	24.800	24.900	24.082	1,570
2024-03-04	24.500	24.900	24.300	24.600	23.792	2,231
2024-03-01	25.500	25.500	24.600	24.600	23.792	2,407
2024-02-29	26.600	26.600	24.800	25.300	24.469	5,081
2024-02-28	26.700	26.700	26.200	26.600	25.726	783
2024-02-27	27.300	27.500	26.400	26.700	25.823	966
2024-02-26	27.700	27.700	27.500	27.500	26.596	816
2024-02-23	27.700	27.700	27.600	27.700	26.790	212
2024-02-22	27.700	27.800	27.600	27.600	26.693	1,435
2024-02-21	28.000	28.000	27.700	27.700	26.790	611
2024-02-20	27.400	28.000	27.400	28.000	27.080	852
2024-02-19	28.100	28.100	26.900	27.100	26.209	1,112
2024-02-16	27.800	28.200	27.700	28.000	27.080	2,416
2024-02-15	26.500	27.600	26.500	27.600	26.693	2,474
2024-02-14	26.800	26.800	26.300	26.800	25.919	1,653
2024-02-13	26.000	26.700	26.000	26.700	25.823	1,361
2024-02-12	25.900	26.200	25.900	26.200	25.339	1,518
2024-02-09	26.000	26.500	24.200	26.400	25.532	9,781
2024-02-08	27.200	27.400	26.300	26.700	25.823	2,085
2024-02-07	28.000	28.200	26.900	26.900	26.016	2,458
2024-02-06	29.800	30.100	27.700	28.100	27.177	5,546
2024-02-05	30.100	30.500	29.700	29.800	28.821	2,464
2024-02-02	30.600	30.600	30.000	30.400	29.401	207
2024-02-01	29.800	30.500	29.800	30.500	29.498	744
2024-01-31	29.600	30.100	29.600	29.700	28.724	2,750
2024-01-30	29.900	30.300	29.400	29.600	28.627	2,171
2024-01-29	30.200	30.700	29.900	30.100	29.111	1,891
2024-01-26	30.600	30.700	29.900	30.200	29.208	898
2024-01-25	31.000	31.200	30.600	30.700	29.691	2,499
2024-01-24	30.400	31.000	30.100	31.000	29.981	2,369
2024-01-23	30.200	30.500	30.000	30.400	29.401	758
2024-01-22	30.400	30.500	30.200	30.200	29.208	301
2024-01-19	30.200	30.400	30.200	30.400	29.401	465
2024-01-18	30.100	30.200	30.100	30.100	29.111	132
2024-01-17	31.000	31.000	30.100	30.400	29.401	1,441
2024-01-16	30.900	31.100	30.300	31.100	30.078	1,821
2024-01-15	31.100	31.100	30.700	30.900	29.885	1,590
2024-01-12	30.800	31.400	30.700	30.800	29.788	415
2024-01-11	31.300	31.400	30.800	30.800	29.788	586
2024-01-10	31.000	31.300	30.700	31.300	30.271	1,089
2024-01-09	31.200	31.400	30.800	31.300	30.271	2,277
2024-01-08	30.800	31.500	30.600	30.900	29.885	1,167
2024-01-05	30.600	30.600	29.800	30.600	29.594	875
2024-01-04	30.600	30.600	29.100	30.600	29.594	937
2024-01-03	30.400	30.600	29.900	30.600	29.594	932
2024-01-02	29.900	30.400	29.800	30.400	29.401	784
2023-12-29	29.600	29.800	29.300	29.800	28.821	396
2023-12-28	29.400	29.800	28.700	29.500	28.531	882
2023-12-27	28.800	29.400	28.600	29.000	28.047	2,003
2023-12-22	29.500	29.800	28.600	28.600	27.660	3,154
2023-12-21	29.500	29.500	28.600	29.200	28.240	1,014

← NewerPage 12 of 22 · 1,281 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.