Lacroix Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	30.300	30.300	29.000	29.500	28.531	2,034
2023-12-19	29.000	30.300	28.900	30.300	29.304	2,593
2023-12-18	29.800	30.000	28.600	28.800	27.854	3,772
2023-12-15	28.500	29.300	27.600	28.000	27.080	8,648
2023-12-14	27.200	27.700	26.900	27.700	26.790	1,498
2023-12-13	28.000	28.000	26.600	26.900	26.016	3,221
2023-12-12	28.100	28.200	27.600	27.900	26.983	1,338
2023-12-11	28.900	29.000	28.200	28.600	27.660	684
2023-12-08	27.900	28.800	27.900	28.800	27.854	453
2023-12-07	28.100	28.700	27.900	27.900	26.983	382
2023-12-06	28.700	28.700	28.200	28.400	27.467	407
2023-12-05	28.400	28.400	27.800	28.400	27.467	274
2023-12-04	29.000	29.300	28.200	28.400	27.467	1,031
2023-12-01	28.000	28.800	27.600	28.600	27.660	1,628
2023-11-30	26.300	27.900	26.300	27.500	26.596	1,538
2023-11-29	26.600	27.000	26.500	26.600	25.726	363
2023-11-28	26.800	26.900	26.300	26.300	25.436	493
2023-11-27	26.500	27.100	26.200	26.200	25.339	734
2023-11-24	26.300	26.900	26.100	26.900	26.016	918
2023-11-23	26.300	26.400	26.100	26.400	25.532	539
2023-11-22	26.900	26.900	26.200	26.200	25.339	1,286
2023-11-21	27.300	27.300	26.400	26.600	25.726	3,029
2023-11-20	27.200	27.600	27.000	27.300	26.403	1,049
2023-11-17	27.500	27.800	27.000	27.500	26.596	1,143
2023-11-16	27.400	27.600	27.200	27.500	26.596	290
2023-11-15	27.200	27.400	26.900	27.400	26.500	729
2023-11-14	26.900	27.100	26.900	26.900	26.016	1,818
2023-11-13	28.200	28.400	26.900	26.900	26.016	4,029
2023-11-10	27.800	27.900	27.600	27.600	26.693	487
2023-11-09	27.600	27.800	27.300	27.800	26.886	851
2023-11-08	28.000	28.800	26.800	27.300	26.403	6,454
2023-11-07	28.900	30.500	28.900	29.100	28.144	2,662
2023-11-06	28.100	28.900	28.100	28.500	27.563	816
2023-11-03	27.600	28.200	27.600	27.800	26.886	2,069
2023-11-02	28.500	29.000	27.200	27.700	26.790	4,197
2023-11-01	26.800	29.200	26.800	28.300	27.370	2,438
2023-10-31	25.900	26.900	25.900	26.500	25.629	1,987
2023-10-30	26.000	26.000	25.700	25.900	25.049	1,657
2023-10-27	26.100	26.300	25.800	26.000	25.146	583
2023-10-26	26.100	26.100	25.700	26.000	25.146	882
2023-10-25	26.200	26.200	25.800	25.900	25.049	2,140
2023-10-24	26.200	26.200	25.700	26.200	25.339	5,713
2023-10-23	26.100	26.100	25.700	26.100	25.242	1,373
2023-10-20	25.600	26.100	25.500	26.000	25.146	4,561
2023-10-19	25.700	26.000	25.400	25.600	24.759	13,530
2023-10-18	25.300	27.100	25.300	26.000	25.146	4,077
2023-10-17	27.700	28.000	25.100	25.800	24.952	13,672
2023-10-16	28.900	29.200	27.700	27.700	26.790	2,077
2023-10-13	28.100	28.600	28.100	28.300	27.370	894
2023-10-12	28.200	28.700	28.100	28.100	27.177	1,972
2023-10-11	28.100	29.000	28.100	28.400	27.467	1,485
2023-10-10	28.900	29.600	28.200	28.200	27.273	8,193
2023-10-09	30.500	30.500	28.600	28.800	27.854	4,464
2023-10-06	30.500	30.500	30.000	30.500	29.498	1,699
2023-10-05	30.900	31.200	30.500	30.500	29.498	4,841
2023-10-04	31.500	31.500	30.900	30.900	29.885	1,638
2023-10-03	31.200	31.800	31.100	31.500	30.465	906
2023-10-02	32.000	32.000	30.500	30.900	29.885	7,698
2023-09-29	34.000	34.100	30.600	32.100	31.045	17,982
2023-09-28	39.300	39.300	35.400	36.800	35.591	4,971

← NewerPage 13 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.