Lacroix Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	37.300	37.400	36.000	36.000	34.086	5,050
2023-07-05	37.500	38.100	37.300	37.300	35.317	1,776
2023-07-04	37.000	37.700	36.700	37.600	35.601	1,996
2023-07-03	37.200	37.300	36.600	36.600	34.654	1,424
2023-06-30	36.800	37.400	36.600	37.000	35.033	4,712
2023-06-29	36.800	37.000	36.600	36.800	34.843	354
2023-06-28	36.300	36.800	36.300	36.600	34.654	1,240
2023-06-27	37.000	37.100	36.000	36.000	34.086	2,568
2023-06-26	35.800	37.800	35.800	36.500	34.559	13,160
2023-06-23	35.800	36.000	35.500	35.800	33.897	7,546
2023-06-22	35.300	36.000	34.800	35.000	33.139	4,917
2023-06-21	34.800	35.100	34.400	34.700	32.855	2,979
2023-06-20	34.500	35.100	34.400	35.000	33.139	1,652
2023-06-19	35.000	35.200	34.200	34.200	32.382	1,584
2023-06-16	33.700	35.000	33.500	35.000	33.139	1,789
2023-06-15	33.600	34.100	33.200	33.800	32.003	2,182
2023-06-14	33.500	33.500	33.200	33.300	31.529	25,856
2023-06-13	33.600	33.600	33.100	33.300	31.529	717
2023-06-12	33.300	33.800	33.300	33.800	32.003	274
2023-06-09	33.800	33.800	33.300	33.300	31.529	272
2023-06-08	33.400	33.500	33.400	33.500	31.719	1,157
2023-06-07	33.400	33.800	33.400	33.400	31.624	1,131
2023-06-06	34.000	34.200	33.400	33.400	31.624	569
2023-06-05	34.000	34.200	33.600	33.700	31.908	382
2023-06-02	33.800	33.900	33.000	33.400	31.624	1,797
2023-06-01	32.800	33.600	32.800	33.000	31.245	1,247
2023-05-31	32.900	33.000	32.500	32.500	30.772	940
2023-05-30	32.900	33.500	32.700	32.700	30.961	1,196
2023-05-29	32.700	32.900	32.500	32.900	31.151	595
2023-05-26	33.300	33.400	32.700	32.700	30.961	3,824
2023-05-25	33.500	33.500	32.800	32.800	31.056	5,621
2023-05-24	33.200	33.200	32.700	33.000	31.245	862
2023-05-23	33.400	33.500	32.900	32.900	31.151	1,088
2023-05-22	33.100	33.200	33.000	33.100	31.340	11,468
2023-05-19	33.400	33.500	33.100	33.100	31.340	1,469
2023-05-18	33.600	33.600	32.600	33.600	31.813	7,617
2023-05-17	34.100	34.100	33.400	33.400	31.624	2,504
2023-05-16	34.000	34.300	33.600	33.600	31.813	3,820
2023-05-15	34.700	34.700	33.700	33.900	32.098	4,128
2023-05-12	34.800	34.900	33.900	34.800	32.950	14,585
2023-05-11	33.900	34.900	33.900	34.900	33.044	2,112
2023-05-10	32.500	34.000	32.500	33.600	31.813	21,930
2023-05-09	33.000	33.000	32.200	32.900	31.151	3,102
2023-05-08	32.600	33.000	31.900	32.800	31.056	5,607
2023-05-05	31.500	31.700	31.200	31.500	29.825	1,526
2023-05-04	31.500	31.500	31.300	31.400	29.730	1,350
2023-05-03	30.100	31.700	30.100	31.500	29.825	2,162
2023-05-02	30.200	30.500	30.000	30.500	28.878	2,100
2023-04-28	31.300	31.300	30.400	31.000	29.352	901
2023-04-27	31.400	31.500	31.000	31.000	29.352	634
2023-04-26	31.200	31.500	31.100	31.100	29.446	821
2023-04-25	31.700	31.700	31.300	31.300	29.636	472
2023-04-24	31.800	31.800	31.400	31.400	29.730	515
2023-04-21	31.200	31.800	31.100	31.700	30.015	1,138
2023-04-20	31.900	31.900	31.100	31.100	29.446	1,210
2023-04-19	31.500	31.700	30.800	31.500	29.825	2,287
2023-04-18	30.600	31.500	30.600	31.100	29.446	863
2023-04-17	30.000	30.400	29.700	30.400	28.784	998
2023-04-14	29.300	30.300	29.300	30.000	28.405	2,133
2023-04-13	29.800	30.000	29.200	29.600	28.026	2,583

← NewerPage 15 of 22 · 1,282 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.