Lacroix Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	27.800	28.000	27.600	27.900	26.417	1,776
2023-01-13	28.000	28.000	27.600	27.800	26.322	2,573
2023-01-12	27.800	28.300	27.700	27.700	26.227	1,978
2023-01-11	28.400	28.400	27.600	28.000	26.511	2,949
2023-01-10	29.100	29.600	28.100	28.400	26.890	1,980
2023-01-09	28.500	29.100	28.400	29.100	27.553	1,604
2023-01-06	28.300	28.500	28.100	28.400	26.890	839
2023-01-05	27.500	28.400	27.000	28.000	26.511	6,351
2023-01-04	27.000	27.500	26.900	27.200	25.754	2,132
2023-01-03	27.000	27.200	26.800	26.900	25.470	746
2023-01-02	26.800	27.000	26.600	27.000	25.564	1,035
2022-12-30	26.800	27.000	26.700	26.900	25.470	537
2022-12-29	27.000	27.000	26.700	27.000	25.564	814
2022-12-28	27.100	27.100	26.600	26.800	25.375	381
2022-12-27	26.600	27.200	26.600	27.000	25.564	1,351
2022-12-23	27.200	27.200	26.900	26.900	25.470	97
2022-12-22	27.000	27.500	26.800	27.200	25.754	339
2022-12-21	27.200	27.200	26.600	26.900	25.470	725
2022-12-20	27.000	27.000	26.800	26.800	25.375	413
2022-12-19	27.000	27.000	26.700	26.700	25.280	493
2022-12-16	27.800	27.800	26.600	27.000	25.564	1,442
2022-12-15	26.600	27.000	26.400	26.900	25.470	2,695
2022-12-14	27.000	27.200	26.600	26.800	25.375	3,892
2022-12-13	26.700	27.200	26.600	26.800	25.375	751
2022-12-12	27.100	27.200	26.700	26.700	25.280	1,707
2022-12-09	27.100	27.300	27.000	27.100	25.659	2,791
2022-12-08	27.700	27.700	27.000	27.100	25.659	1,622
2022-12-07	28.400	28.400	27.500	27.500	26.038	1,516
2022-12-06	28.200	28.400	28.000	28.300	26.795	1,888
2022-12-05	28.400	28.400	28.000	28.300	26.795	4,770
2022-12-02	28.000	28.200	27.700	28.000	26.511	2,501
2022-12-01	28.000	28.200	27.400	27.900	26.417	5,765
2022-11-30	27.500	28.000	27.000	27.700	26.227	7,473
2022-11-29	27.600	28.000	27.100	27.100	25.659	6,907
2022-11-28	26.900	27.000	26.500	26.800	25.375	9,760
2022-11-25	26.200	26.400	25.700	25.900	24.523	1,546
2022-11-24	26.400	26.400	26.100	26.200	24.807	2,302
2022-11-23	26.200	26.300	25.900	25.900	24.523	394
2022-11-22	26.000	26.400	25.800	26.000	24.618	3,077
2022-11-21	26.300	26.400	26.000	26.000	24.618	754
2022-11-18	26.600	26.600	26.100	26.300	24.902	1,333
2022-11-17	26.000	26.300	25.900	26.300	24.902	1,863
2022-11-16	26.100	26.100	25.600	25.800	24.428	1,368
2022-11-15	26.400	26.600	26.000	26.100	24.712	1,796
2022-11-14	26.500	27.000	26.300	26.300	24.902	2,124
2022-11-11	26.800	26.800	26.500	26.500	25.091	2,481
2022-11-10	26.600	26.600	26.000	26.500	25.091	2,814
2022-11-09	25.900	26.800	25.500	26.200	24.807	9,325
2022-11-08	25.400	25.500	24.300	25.000	23.671	45,885
2022-11-07	24.200	24.200	23.600	24.000	22.724	2,047
2022-11-04	24.100	24.200	23.600	24.000	22.724	2,450
2022-11-03	24.500	24.700	23.800	24.000	22.724	3,207
2022-11-02	24.000	24.100	23.700	24.100	22.819	4,044
2022-11-01	23.400	24.300	23.100	24.100	22.819	7,196
2022-10-31	23.500	23.700	23.000	23.300	22.061	301
2022-10-28	24.000	24.000	22.800	23.200	21.966	3,431
2022-10-27	24.000	24.700	23.200	23.800	22.535	4,755
2022-10-26	23.800	24.900	23.400	23.800	22.535	1,326
2022-10-25	24.200	24.800	23.200	23.800	22.535	3,609
2022-10-24	25.500	26.000	24.100	24.400	23.103	2,487

← NewerPage 17 of 22 · 1,285 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.