Lacroix Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	40.000	40.600	38.700	39.000	37.718	2,245
2023-09-26	39.300	40.600	39.300	40.600	39.266	4,514
2023-09-25	40.000	40.100	38.800	39.000	37.718	3,945
2023-09-22	39.400	39.700	39.100	39.100	37.815	1,004
2023-09-21	40.000	40.000	39.500	39.500	38.202	3,538
2023-09-20	39.600	40.300	39.600	39.800	38.492	1,914
2023-09-19	39.200	39.600	39.200	39.600	38.299	228
2023-09-18	40.200	40.200	39.300	39.300	38.009	252
2023-09-15	40.600	40.600	39.400	40.200	38.879	650
2023-09-14	40.500	40.800	39.900	39.900	38.589	329
2023-09-13	40.200	40.800	39.300	40.200	38.879	574
2023-09-12	39.200	40.700	38.500	39.300	38.009	1,127
2023-09-11	39.300	39.400	38.500	38.500	37.235	1,296
2023-09-08	40.900	41.000	37.400	39.700	38.395	3,146
2023-09-07	41.000	41.000	40.500	40.700	39.362	672
2023-09-06	41.000	41.000	40.600	41.000	39.653	428
2023-09-05	40.800	41.200	40.500	40.600	39.266	3,023
2023-09-04	40.700	41.100	40.100	40.400	39.072	1,043
2023-09-01	41.000	41.000	40.000	40.400	39.072	626
2023-08-31	40.000	41.000	40.000	41.000	39.653	3,287
2023-08-30	39.000	40.100	39.000	40.100	38.782	3,818
2023-08-29	38.500	39.200	38.400	38.700	37.428	6,537
2023-08-28	36.700	38.500	36.700	38.000	36.751	2,046
2023-08-25	38.000	38.000	36.000	37.300	36.074	1,051
2023-08-24	37.800	38.000	37.800	38.000	36.751	598
2023-08-23	37.800	38.000	37.200	37.800	36.558	510
2023-08-22	37.600	37.900	37.200	37.200	35.978	941
2023-08-21	37.600	37.600	37.300	37.600	36.364	380
2023-08-18	37.600	37.600	37.000	37.600	36.364	794
2023-08-17	37.800	37.900	37.500	37.600	36.364	287
2023-08-16	37.700	37.700	37.000	37.500	36.268	384
2023-08-15	37.500	37.700	37.000	37.700	36.461	604
2023-08-14	38.400	38.500	38.000	38.000	36.751	592
2023-08-11	38.100	38.300	37.200	38.300	37.041	1,287
2023-08-10	37.400	38.100	36.900	38.100	36.848	1,201
2023-08-09	38.000	38.000	36.500	37.100	35.881	1,080
2023-08-08	37.800	38.000	37.500	38.000	36.751	421
2023-08-07	37.800	38.000	37.200	37.800	36.558	484
2023-08-04	36.800	37.800	36.800	37.800	36.558	396
2023-08-03	36.600	36.800	36.600	36.700	35.494	266
2023-08-02	36.400	37.000	36.100	36.600	35.397	153
2023-08-01	37.200	37.800	36.400	36.400	35.204	1,086
2023-07-31	36.300	37.200	36.300	37.200	35.978	791
2023-07-28	37.400	37.900	34.200	36.000	34.817	2,957
2023-07-27	37.500	38.100	37.000	37.400	36.171	1,189
2023-07-26	38.100	38.300	37.400	37.400	36.171	17,245
2023-07-25	38.400	38.400	37.900	37.900	36.655	1,834
2023-07-24	38.000	38.800	37.900	38.000	36.751	2,998
2023-07-21	37.800	38.000	37.400	38.000	36.751	708
2023-07-20	37.700	37.700	37.400	37.700	36.461	397
2023-07-19	37.600	37.800	37.500	37.800	36.558	513
2023-07-18	37.600	38.000	37.500	37.500	36.268	786
2023-07-17	37.000	37.900	37.000	37.700	36.461	808
2023-07-14	37.400	37.500	37.200	37.200	35.978	634
2023-07-13	37.100	37.400	37.000	37.400	36.171	1,523
2023-07-12	37.400	37.400	36.900	37.000	35.784	1,457
2023-07-11	36.900	37.400	36.700	37.400	36.171	2,308
2023-07-10	36.400	38.100	36.400	38.100	36.074	2,338
2023-07-07	36.000	37.300	36.000	36.200	34.275	764
2023-07-06	37.300	37.400	36.000	36.000	34.086	5,050

← NewerPage 14 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.