Lacroix Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	13.200	13.850	13.200	13.500	13.500	8,272
2026-02-03	12.200	13.400	12.100	13.350	13.350	10,678
2026-02-02	12.000	12.200	12.000	12.200	12.200	2,080
2026-01-30	12.100	12.200	11.800	12.200	12.200	1,376
2026-01-29	12.100	12.100	11.900	12.100	12.100	1,154
2026-01-28	12.050	12.100	11.950	12.000	12.000	2,539
2026-01-27	12.200	12.200	12.000	12.100	12.100	1,135
2026-01-26	12.150	12.250	12.050	12.200	12.200	1,340
2026-01-23	12.250	12.250	12.000	12.150	12.150	2,040
2026-01-22	11.800	12.150	11.800	12.150	12.150	532
2026-01-21	11.800	11.900	11.700	11.900	11.900	1,033
2026-01-20	11.800	11.900	11.750	11.900	11.900	1,544
2026-01-19	12.200	12.200	11.950	12.050	12.050	1,541
2026-01-16	12.200	12.200	12.050	12.100	12.100	503
2026-01-15	12.200	12.200	12.000	12.150	12.150	1,507
2026-01-14	12.250	12.250	12.000	12.150	12.150	2,420
2026-01-13	12.000	12.250	11.900	12.200	12.200	4,282
2026-01-12	12.000	12.000	11.800	12.000	12.000	2,401
2026-01-09	12.200	12.250	11.800	12.050	12.050	5,412
2026-01-08	12.050	12.200	11.950	12.200	12.200	3,204
2026-01-07	12.250	12.250	12.000	12.150	12.150	1,062
2026-01-06	12.200	12.250	11.950	12.250	12.250	4,021
2026-01-05	11.900	12.200	11.900	12.200	12.200	3,303
2026-01-02	11.700	11.900	11.600	11.900	11.900	1,162
2025-12-31	11.550	11.800	11.550	11.600	11.600	563
2025-12-30	11.850	11.850	11.400	11.750	11.750	22,231
2025-12-29	11.900	11.900	11.700	11.800	11.800	2,070
2025-12-24	11.850	11.850	11.750	11.850	11.850	353
2025-12-23	11.800	11.850	11.600	11.850	11.850	787
2025-12-22	11.950	11.950	11.650	11.800	11.800	950
2025-12-19	11.700	11.850	11.650	11.850	11.850	2,567
2025-12-18	11.800	11.950	11.800	11.950	11.950	753
2025-12-17	12.100	12.100	11.900	12.000	12.000	412
2025-12-16	12.100	12.150	11.900	12.100	12.100	1,228
2025-12-15	12.200	12.250	11.850	12.100	12.100	2,493
2025-12-12	12.350	12.350	11.250	12.150	12.150	12,368
2025-12-11	12.450	12.450	11.850	12.350	12.350	3,766
2025-12-10	12.600	12.600	12.000	12.450	12.450	1,993
2025-12-09	12.600	12.700	11.950	12.500	12.500	10,772
2025-12-08	11.900	12.700	11.900	12.500	12.500	10,068
2025-12-05	11.900	11.900	11.750	11.900	11.900	1,555
2025-12-04	11.850	11.850	11.650	11.850	11.850	647
2025-12-03	11.850	11.850	11.700	11.850	11.850	3,004
2025-12-02	11.900	11.900	11.700	11.850	11.850	605
2025-12-01	12.000	12.400	11.350	11.900	11.900	7,860
2025-11-28	11.850	11.950	11.600	11.900	11.900	2,807
2025-11-27	11.750	11.850	11.650	11.800	11.800	747
2025-11-26	11.750	11.750	11.400	11.750	11.750	1,792
2025-11-25	11.750	11.750	11.450	11.700	11.700	1,408
2025-11-24	11.750	11.750	11.200	11.650	11.650	3,511
2025-11-21	11.550	11.750	11.150	11.650	11.650	2,190
2025-11-20	11.600	11.650	11.250	11.450	11.450	1,614
2025-11-19	11.600	11.650	11.350	11.650	11.650	865
2025-11-18	11.700	11.750	11.400	11.600	11.600	1,455
2025-11-17	11.950	11.950	11.500	11.750	11.750	3,401
2025-11-14	12.000	12.000	11.400	11.800	11.800	6,453
2025-11-13	12.000	12.100	11.450	11.500	11.500	7,981
2025-11-12	11.300	12.250	11.200	11.800	11.800	11,521
2025-11-11	11.100	11.300	10.600	11.300	11.300	4,224
2025-11-10	10.200	11.400	10.200	11.400	11.400	9,300

← NewerPage 4 of 22 · 1,284 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.