Lacroix Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	32.400	32.500	31.600	32.200	30.488	1,205
2022-07-28	32.100	32.400	31.600	32.400	30.677	224
2022-07-27	32.000	32.800	31.600	32.000	30.299	567
2022-07-26	32.700	32.700	31.800	32.000	30.299	248
2022-07-25	32.400	32.800	31.600	32.700	30.961	2,558
2022-07-22	31.100	32.000	30.900	31.300	29.636	1,429
2022-07-21	31.000	31.200	30.600	30.800	29.162	198
2022-07-20	31.000	31.200	30.900	31.000	29.352	428
2022-07-19	30.800	31.500	30.600	31.100	29.446	268
2022-07-18	31.000	31.000	30.200	31.000	29.352	332
2022-07-15	30.400	32.300	30.100	30.700	29.068	1,244
2022-07-14	28.600	30.000	28.000	30.000	28.405	1,067
2022-07-13	28.600	29.200	28.200	28.500	26.985	613
2022-07-12	29.400	29.400	28.400	28.500	26.985	723
2022-07-11	28.900	30.000	28.900	28.900	27.363	651
2022-07-08	29.400	29.800	28.200	29.800	28.216	2,111
2022-07-07	30.200	31.000	29.800	29.800	27.411	2,519
2022-07-06	31.100	31.200	29.500	30.200	27.779	1,377
2022-07-05	31.700	31.700	31.300	31.300	28.790	414
2022-07-04	31.800	32.200	31.400	31.400	28.882	159
2022-07-01	32.900	33.000	31.400	31.400	28.882	318
2022-06-30	32.800	32.900	31.300	32.900	30.262	665
2022-06-29	31.400	34.500	31.400	32.800	30.170	2,646
2022-06-28	31.400	33.000	31.300	31.800	29.250	3,303
2022-06-27	31.400	32.100	31.400	31.400	28.882	836
2022-06-24	32.500	32.500	31.400	31.900	29.342	1,420
2022-06-23	33.000	33.000	32.500	32.500	29.894	273
2022-06-22	33.000	33.600	33.000	33.000	30.354	264
2022-06-21	33.000	33.700	32.700	33.700	30.998	246
2022-06-20	33.000	33.000	32.700	33.000	30.354	439
2022-06-17	32.900	33.500	32.800	33.500	30.814	235
2022-06-16	33.400	33.400	32.800	32.800	30.170	600
2022-06-15	33.000	33.200	32.800	33.000	30.354	97
2022-06-14	33.000	33.000	32.800	32.800	30.170	1,369
2022-06-13	33.900	33.900	33.200	33.200	30.538	186
2022-06-10	33.800	33.800	33.300	33.700	30.998	379
2022-06-09	34.100	34.200	33.400	33.400	30.722	882
2022-06-08	34.900	35.200	32.600	34.100	31.366	2,080
2022-06-07	35.100	35.300	34.900	34.900	32.102	724
2022-06-06	35.700	35.700	34.800	35.100	32.286	1,559
2022-06-03	35.300	35.800	34.600	35.800	32.930	952
2022-06-02	35.500	36.200	35.400	35.400	32.562	518
2022-06-01	35.900	35.900	35.000	35.500	32.654	1,202
2022-05-31	36.200	36.600	35.700	35.900	33.022	1,146
2022-05-30	36.600	36.600	35.800	35.800	32.930	888
2022-05-27	36.600	36.900	36.000	36.200	33.298	547
2022-05-26	36.800	36.800	36.200	36.200	33.298	128
2022-05-25	36.300	36.600	36.000	36.000	33.114	191
2022-05-24	37.000	37.000	36.300	36.300	33.390	627
2022-05-23	37.000	37.800	36.600	37.000	34.033	520
2022-05-20	36.900	37.500	36.500	36.600	33.666	1,458
2022-05-19	38.000	38.100	37.200	37.200	34.217	248
2022-05-18	36.900	38.000	36.900	38.000	34.953	1,514
2022-05-17	37.900	38.000	37.200	37.200	34.217	461
2022-05-16	37.600	38.000	36.800	37.900	34.861	122
2022-05-13	36.600	37.800	35.600	37.200	34.217	1,092
2022-05-12	37.000	37.000	36.300	37.000	34.033	728
2022-05-11	37.400	37.400	36.400	37.000	34.033	1,979
2022-05-10	35.800	37.400	35.400	37.400	34.401	1,786
2022-05-09	35.000	35.400	34.300	34.300	31.550	432

← NewerPage 19 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.