Lacroix Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	19.750	19.850	19.300	19.450	19.450	4,286
2026-07-23	20.200	20.200	19.700	19.700	19.700	3,512
2026-07-22	19.900	20.100	19.850	20.100	20.100	1,230
2026-07-21	20.400	20.500	19.900	19.900	19.900	5,799
2026-07-20	20.000	20.700	19.800	20.500	20.500	7,789
2026-07-17	20.500	20.500	20.000	20.000	20.000	5,612
2026-07-16	20.400	20.900	20.100	20.700	20.700	8,364
2026-07-15	19.950	20.400	19.150	20.300	20.300	7,395
2026-07-14	17.650	20.400	17.650	20.000	20.000	15,794
2026-07-13	17.250	18.000	17.250	17.650	17.650	4,399
2026-07-10	17.100	17.200	16.950	16.950	16.950	3,636
2026-07-09	17.000	17.200	16.950	17.200	17.200	1,943
2026-07-08	17.800	17.800	17.000	17.000	17.000	7,074
2026-07-07	18.100	18.200	17.800	18.000	18.000	2,801
2026-07-06	18.550	18.550	18.100	18.300	18.300	4,734
2026-07-03	18.850	18.900	18.650	18.850	18.850	1,347
2026-07-02	18.600	19.000	18.400	18.950	18.950	3,931
2026-07-01	18.600	18.650	18.200	18.500	18.500	3,725
2026-06-30	18.350	18.650	18.300	18.500	18.500	4,174
2026-06-29	18.100	18.850	18.100	18.250	18.250	1,498
2026-06-26	18.600	18.700	17.700	18.000	18.000	7,208
2026-06-25	18.800	19.400	18.600	18.700	18.700	6,008
2026-06-24	19.150	19.150	18.500	18.800	18.800	7,787
2026-06-23	19.250	19.400	18.600	19.050	19.050	5,286
2026-06-22	19.450	19.900	19.350	19.350	19.350	9,572
2026-06-19	19.500	19.850	19.250	19.550	19.550	2,502
2026-06-18	19.700	20.400	19.450	19.450	19.450	9,686
2026-06-17	20.200	20.500	20.100	20.200	20.200	6,127
2026-06-16	19.550	20.600	19.550	19.900	19.900	14,093
2026-06-15	17.700	19.500	17.700	19.500	19.500	17,248
2026-06-12	17.800	17.900	17.650	17.800	17.800	925
2026-06-11	17.700	17.800	17.400	17.800	17.800	4,787
2026-06-10	17.500	17.800	16.900	17.800	17.800	8,728
2026-06-09	18.550	18.600	17.150	17.500	17.500	9,153
2026-06-08	18.800	19.000	17.600	18.650	18.650	8,435
2026-06-05	19.150	19.750	19.000	19.000	19.000	11,770
2026-06-04	18.250	19.350	17.750	19.350	19.350	8,104
2026-06-03	18.450	18.600	18.000	18.150	18.150	3,746
2026-06-02	17.900	19.000	17.800	18.400	18.400	12,084
2026-06-01	17.300	18.300	17.100	17.900	17.900	11,181
2026-05-29	17.500	17.550	17.100	17.400	17.400	9,512
2026-05-28	17.600	17.600	17.400	17.550	17.550	1,858
2026-05-27	17.750	17.750	17.350	17.600	17.600	3,447
2026-05-26	17.550	17.600	17.450	17.600	17.600	2,388
2026-05-25	17.650	17.650	17.350	17.400	17.400	15,507
2026-05-22	17.650	17.850	17.400	17.600	17.600	11,289
2026-05-21	17.300	17.650	17.200	17.650	17.650	5,222
2026-05-20	16.800	17.850	16.750	17.500	17.500	24,798
2026-05-19	15.850	16.650	15.800	16.400	16.400	7,466
2026-05-18	16.800	16.800	15.800	15.950	15.950	11,047
2026-05-15	16.850	17.100	16.700	16.800	16.800	10,667
2026-05-14	15.850	17.250	15.700	16.900	16.900	30,172
2026-05-13	14.750	15.950	14.500	15.700	15.700	33,788
2026-05-12	14.300	15.600	13.950	14.750	14.750	34,654
2026-05-11	13.650	13.900	13.550	13.550	13.550	4,630
2026-05-08	13.550	13.600	12.950	13.600	13.600	3,588
2026-05-07	13.300	13.600	13.150	13.250	13.250	2,895
2026-05-06	12.950	13.300	12.900	13.150	13.150	1,830
2026-05-05	13.100	13.100	12.850	12.950	12.950	871
2026-05-04	13.100	13.150	12.900	13.000	13.000	1,367

← NewerPage 2 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.