Lacroix Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	43.700	44.000	43.100	43.900	40.380	1,680
2022-02-08	42.200	42.200	41.900	42.100	38.725	146
2022-02-07	43.300	43.300	41.900	41.900	38.541	673
2022-02-04	41.600	43.800	41.600	43.700	40.196	2,278
2022-02-03	41.800	41.800	41.200	41.200	37.897	242
2022-02-02	41.100	41.500	41.100	41.500	38.173	549
2022-02-01	41.400	41.800	40.800	41.100	37.805	520
2022-01-31	42.000	42.000	41.400	41.400	38.081	337
2022-01-28	41.700	42.000	41.200	42.000	38.633	974
2022-01-27	43.000	43.000	42.000	42.000	38.633	332
2022-01-26	42.200	43.400	41.900	43.000	39.552	888
2022-01-25	41.000	43.000	41.000	42.500	39.092	1,904
2022-01-24	43.200	43.200	39.000	40.000	36.793	3,954
2022-01-21	43.700	43.800	42.800	42.800	39.368	1,737
2022-01-20	42.900	42.900	42.400	42.800	39.368	334
2022-01-19	43.600	43.600	42.800	43.000	39.552	564
2022-01-18	43.200	43.600	42.100	43.600	40.104	1,680
2022-01-17	42.500	43.400	42.000	43.200	39.736	1,578
2022-01-14	42.200	42.500	42.200	42.300	38.909	460
2022-01-13	42.400	42.600	41.900	42.200	38.817	272
2022-01-12	41.800	42.200	41.800	42.100	38.725	350
2022-01-11	41.400	41.800	41.100	41.700	38.357	1,503
2022-01-10	42.000	42.200	41.100	41.100	37.805	1,407
2022-01-07	41.800	42.700	41.500	42.000	38.633	2,329
2022-01-06	41.400	41.800	41.000	41.800	38.449	768
2022-01-05	41.400	42.200	41.100	41.800	38.449	465
2022-01-04	43.400	43.400	40.300	41.100	37.805	1,863
2022-01-03	43.300	43.800	42.400	43.000	39.552	1,792
2021-12-31	42.400	43.200	42.300	43.100	39.644	1,983
2021-12-30	41.800	42.100	41.600	42.100	38.725	494
2021-12-29	41.600	42.000	41.600	41.800	38.449	261
2021-12-28	42.000	42.500	41.600	41.600	38.265	1,531
2021-12-27	40.800	42.000	40.500	42.000	38.633	2,013
2021-12-24	40.000	40.600	39.600	40.600	37.345	1,376
2021-12-23	39.300	40.000	39.300	40.000	36.793	1,329
2021-12-22	39.500	39.600	39.000	39.400	36.241	1,059
2021-12-21	38.200	39.700	38.200	39.300	36.149	3,154
2021-12-20	38.400	38.500	38.100	38.500	35.413	415
2021-12-17	37.700	39.000	37.700	38.500	35.413	6,161
2021-12-16	36.800	36.800	36.300	36.300	33.390	96
2021-12-15	36.600	36.600	36.400	36.400	33.482	77
2021-12-14	37.100	37.100	36.300	36.300	33.390	611
2021-12-13	37.100	37.100	37.000	37.100	34.125	287
2021-12-10	37.700	37.700	37.000	37.100	34.125	488
2021-12-09	37.900	38.000	37.600	37.700	34.677	253
2021-12-08	37.100	38.000	37.100	37.900	34.861	1,283
2021-12-07	37.100	37.600	37.000	37.400	34.401	1,985
2021-12-06	37.300	37.300	37.000	37.300	34.309	158
2021-12-03	36.800	37.100	36.300	37.100	34.125	1,714
2021-12-02	37.000	37.000	36.400	36.400	33.482	224
2021-12-01	36.600	36.800	35.900	36.800	33.849	932
2021-11-30	35.900	36.400	35.300	36.400	33.482	1,288
2021-11-29	35.600	36.100	35.400	35.900	33.022	949
2021-11-26	35.700	36.000	35.600	36.000	33.114	800
2021-11-25	36.800	36.800	35.700	36.000	33.114	1,552
2021-11-24	36.900	36.900	36.000	36.400	33.482	2,855
2021-11-23	36.700	36.800	36.600	36.800	33.849	6,494
2021-11-22	36.800	36.900	36.700	36.900	33.941	286
2021-11-19	37.600	38.000	36.700	36.800	33.849	1,649
2021-11-18	37.700	38.500	37.500	38.000	34.953	751

← NewerPage 21 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.