Lacroix Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	30.200	30.300	29.600	29.900	28.310	1,216
2023-04-11	29.700	30.300	29.700	30.200	28.594	2,111
2023-04-06	30.800	30.800	30.000	30.100	28.500	3,516
2023-04-05	31.100	31.100	30.300	30.500	28.878	2,788
2023-04-04	31.500	31.600	30.800	31.400	29.730	1,877
2023-04-03	31.700	31.800	31.000	31.500	29.825	1,865
2023-03-31	31.100	31.700	30.600	31.400	29.730	1,775
2023-03-30	31.500	31.500	30.000	30.800	29.162	4,997
2023-03-29	31.000	31.900	30.500	31.600	29.920	7,508
2023-03-28	30.900	31.000	30.500	30.500	28.878	260
2023-03-27	30.400	31.000	30.000	30.700	29.068	618
2023-03-24	31.100	31.100	30.100	30.100	28.500	1,012
2023-03-23	31.300	31.800	30.500	31.100	29.446	1,771
2023-03-22	31.600	31.800	31.300	31.600	29.920	1,292
2023-03-21	31.000	31.600	30.200	31.000	29.352	927
2023-03-20	29.400	31.000	29.100	31.000	29.352	1,318
2023-03-17	30.400	31.200	30.000	30.000	28.405	2,629
2023-03-16	29.400	30.100	29.300	30.100	28.500	3,271
2023-03-15	30.800	31.100	29.100	29.100	27.553	4,198
2023-03-14	29.300	31.900	29.300	30.500	28.878	2,725
2023-03-13	31.000	31.100	28.400	29.200	27.647	7,184
2023-03-10	31.100	31.600	31.000	31.000	29.352	8,740
2023-03-09	31.300	31.700	31.300	31.400	29.730	615
2023-03-08	32.200	32.400	31.300	31.300	29.636	1,959
2023-03-07	32.800	33.100	32.500	32.500	30.772	1,872
2023-03-06	32.700	32.800	32.400	32.500	30.772	757
2023-03-03	32.000	32.600	32.000	32.200	30.488	1,184
2023-03-02	32.200	32.400	31.600	32.000	30.299	1,966
2023-03-01	31.600	32.000	31.600	31.900	30.204	1,178
2023-02-28	31.400	32.400	31.400	31.700	30.015	867
2023-02-27	31.200	31.800	31.200	31.400	29.730	4,553
2023-02-24	31.300	31.500	30.800	31.200	29.541	12,392
2023-02-23	31.000	31.600	31.000	31.400	29.730	1,106
2023-02-22	31.000	31.500	30.600	31.000	29.352	1,139
2023-02-21	31.700	31.700	30.400	30.800	29.162	2,806
2023-02-20	32.500	32.500	31.000	31.500	29.825	2,998
2023-02-17	32.500	32.800	32.100	32.500	30.772	16,370
2023-02-16	33.000	33.000	32.400	32.400	30.677	1,954
2023-02-15	32.800	33.000	32.500	32.500	30.772	1,038
2023-02-14	32.800	33.000	32.500	33.000	31.245	13,318
2023-02-13	33.300	33.300	32.500	33.100	31.340	1,491
2023-02-10	32.100	32.700	32.100	32.700	30.961	7,319
2023-02-09	32.500	33.800	32.100	32.100	30.393	4,886
2023-02-08	31.400	31.800	30.800	31.800	30.109	2,737
2023-02-07	31.100	31.800	31.000	31.400	29.730	1,466
2023-02-06	31.600	31.900	31.000	31.200	29.541	2,432
2023-02-03	31.200	32.000	31.000	31.900	30.204	3,605
2023-02-02	30.900	31.500	30.900	31.200	29.541	1,966
2023-02-01	30.500	31.300	30.500	31.100	29.446	2,149
2023-01-31	30.000	30.600	30.000	30.500	28.878	2,158
2023-01-30	29.300	30.200	29.100	30.000	28.405	4,130
2023-01-27	29.100	29.700	28.900	29.300	27.742	2,757
2023-01-26	28.900	29.000	28.400	28.600	27.079	2,027
2023-01-25	29.000	29.000	28.800	28.900	27.363	1,440
2023-01-24	28.900	28.900	28.700	28.800	27.269	2,381
2023-01-23	28.600	28.600	28.500	28.600	27.079	1,429
2023-01-20	28.000	28.300	27.800	28.300	26.795	2,166
2023-01-19	28.000	28.300	27.800	27.900	26.417	15,052
2023-01-18	28.100	28.600	28.000	28.400	26.890	5,684
2023-01-17	27.800	28.000	27.500	28.000	26.511	1,038

← NewerPage 16 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.