Lacroix Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	26.800	26.800	25.200	25.500	24.144	936
2022-10-20	26.300	26.600	25.400	26.000	24.618	689
2022-10-19	26.600	26.900	26.100	26.300	24.902	870
2022-10-18	26.500	27.100	26.400	26.600	25.186	538
2022-10-17	27.200	27.500	26.100	26.500	25.091	2,850
2022-10-14	27.600	27.900	26.600	26.800	25.375	761
2022-10-13	28.800	28.800	27.200	27.900	26.417	1,165
2022-10-12	29.200	29.600	28.800	28.800	27.269	364
2022-10-11	29.800	30.000	29.000	29.200	27.647	974
2022-10-10	30.000	30.000	29.000	29.000	27.458	365
2022-10-07	29.400	29.800	28.600	29.000	27.458	149
2022-10-06	29.100	29.400	29.000	29.400	27.837	37
2022-10-05	30.000	30.000	29.000	29.000	27.458	96
2022-10-04	29.800	30.000	29.000	29.800	28.216	387
2022-10-03	27.400	29.900	27.300	29.400	27.837	2,080
2022-09-30	28.600	29.600	25.900	29.100	27.553	6,721
2022-09-29	30.500	31.300	28.500	28.500	26.985	1,756
2022-09-28	29.800	30.000	29.400	29.600	28.026	301
2022-09-27	29.100	30.200	29.100	29.800	28.216	753
2022-09-26	30.200	30.200	29.000	29.000	27.458	249
2022-09-23	29.900	30.000	28.600	29.900	28.310	2,156
2022-09-22	31.000	31.000	29.500	29.700	28.121	1,201
2022-09-21	30.600	31.000	30.000	31.000	29.352	467
2022-09-20	31.400	31.400	30.200	30.600	28.973	777
2022-09-19	31.400	32.000	30.600	31.400	29.730	563
2022-09-16	30.600	31.600	30.000	31.600	29.920	653
2022-09-15	31.100	31.700	30.600	30.600	28.973	379
2022-09-14	30.500	31.000	30.000	31.000	29.352	1,330
2022-09-13	31.000	31.200	30.700	30.700	29.068	1,348
2022-09-12	32.000	32.000	31.700	31.700	30.015	1,902
2022-09-09	31.400	31.500	30.800	31.500	29.825	1,214
2022-09-08	31.400	31.400	30.800	31.000	29.352	360
2022-09-07	31.000	31.000	30.500	31.000	29.352	566
2022-09-06	31.300	31.300	30.300	30.700	29.068	302
2022-09-05	31.300	31.400	30.100	31.300	29.636	1,712
2022-09-02	30.600	31.400	30.600	31.400	29.730	659
2022-09-01	31.400	31.400	30.600	30.600	28.973	354
2022-08-31	31.600	31.600	31.000	31.000	29.352	322
2022-08-30	31.500	31.600	31.200	31.300	29.636	250
2022-08-29	33.000	33.000	30.300	31.500	29.825	2,631
2022-08-26	32.600	34.100	31.600	32.900	31.151	8,150
2022-08-25	31.200	32.000	30.900	30.900	29.257	1,212
2022-08-24	31.100	31.500	30.900	30.900	29.257	347
2022-08-23	31.100	31.500	31.100	31.100	29.446	345
2022-08-22	31.600	32.000	31.300	31.300	29.636	761
2022-08-19	31.800	31.900	31.300	31.900	30.204	395
2022-08-18	31.700	32.000	31.600	32.000	30.299	529
2022-08-17	31.400	31.700	31.300	31.700	30.015	375
2022-08-16	32.400	32.400	31.300	31.400	29.730	2,196
2022-08-15	32.200	32.200	31.600	31.600	29.920	316
2022-08-12	31.700	32.000	31.600	31.900	30.204	334
2022-08-11	32.400	32.600	31.600	31.600	29.920	763
2022-08-10	32.100	32.400	31.600	32.400	30.677	1,342
2022-08-09	31.600	32.400	31.500	32.100	30.393	228
2022-08-08	31.300	32.000	31.300	31.400	29.730	517
2022-08-05	31.200	32.000	31.200	31.400	29.730	1,311
2022-08-04	32.900	32.900	32.800	32.800	31.056	25
2022-08-03	32.800	32.900	31.100	32.800	31.056	577
2022-08-02	32.000	32.000	31.300	32.000	30.299	820
2022-08-01	32.200	32.500	31.800	31.800	30.109	1,300

← NewerPage 18 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.