Lacroix Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	11.150	11.150	9.700	10.200	10.200	17,215
2025-11-06	11.800	11.800	10.900	11.150	11.150	7,251
2025-11-05	11.650	11.850	11.450	11.850	11.850	3,873
2025-11-04	12.000	12.000	11.600	11.800	11.800	4,654
2025-11-03	11.500	12.100	11.500	12.050	12.050	18,310
2025-10-31	10.800	11.600	10.750	11.250	11.250	6,785
2025-10-30	10.850	11.050	10.700	10.700	10.700	2,272
2025-10-29	10.850	10.850	10.700	10.850	10.850	1,704
2025-10-28	10.800	10.850	10.800	10.850	10.850	1,085
2025-10-27	11.100	11.100	10.700	10.900	10.900	2,087
2025-10-24	11.000	11.000	10.700	10.800	10.800	3,555
2025-10-23	11.100	11.100	10.650	11.000	11.000	1,724
2025-10-22	11.250	11.250	10.800	11.100	11.100	2,700
2025-10-21	11.200	11.200	10.750	11.200	11.200	2,253
2025-10-20	11.200	11.200	10.600	11.100	11.100	2,484
2025-10-17	10.550	10.750	10.300	10.700	10.700	7,000
2025-10-16	11.100	11.100	10.850	11.000	11.000	2,646
2025-10-15	10.650	11.300	10.650	11.000	11.000	5,411
2025-10-14	11.500	11.500	10.600	11.000	11.000	4,664
2025-10-13	11.400	11.500	11.200	11.300	11.300	1,526
2025-10-10	11.400	11.650	11.100	11.600	11.600	6,201
2025-10-09	11.000	11.750	11.000	11.300	11.300	9,055
2025-10-08	11.100	11.350	10.900	11.000	11.000	5,933
2025-10-07	11.300	11.500	11.100	11.400	11.400	6,767
2025-10-06	11.600	11.600	10.450	11.200	11.200	12,061
2025-10-03	12.450	12.450	11.150	11.500	11.500	24,336
2025-10-02	11.900	12.800	11.550	12.450	12.450	40,288
2025-10-01	8.600	11.550	8.500	11.550	11.550	103,301
2025-09-30	8.380	8.380	7.980	8.000	8.000	7,830
2025-09-29	7.400	8.200	7.400	8.180	8.180	17,164
2025-09-26	7.520	7.520	7.340	7.440	7.440	4,251
2025-09-25	7.400	7.500	7.300	7.500	7.500	1,188
2025-09-24	7.500	7.500	7.320	7.400	7.400	3,998
2025-09-23	7.400	7.580	7.400	7.460	7.460	2,296
2025-09-22	7.400	7.500	7.400	7.400	7.400	5,100
2025-09-19	7.440	7.500	7.340	7.400	7.400	1,798
2025-09-18	7.480	7.540	7.300	7.540	7.540	1,898
2025-09-17	7.300	7.420	7.260	7.420	7.420	923
2025-09-16	7.500	7.500	7.260	7.300	7.300	2,936
2025-09-15	7.400	7.600	7.400	7.500	7.500	5,148
2025-09-12	7.600	7.620	7.500	7.580	7.580	2,857
2025-09-11	7.700	7.820	7.520	7.600	7.600	1,054
2025-09-10	7.640	7.740	7.600	7.620	7.620	1,304
2025-09-09	7.700	7.880	7.480	7.840	7.840	2,123
2025-09-08	8.000	8.180	7.780	7.780	7.780	1,147
2025-09-05	7.980	8.020	7.680	8.000	8.000	2,706
2025-09-04	8.180	8.180	7.840	7.980	7.980	1,493
2025-09-03	8.300	8.300	8.060	8.180	8.180	1,195
2025-09-02	8.400	8.400	8.100	8.300	8.300	340
2025-09-01	8.400	8.400	8.100	8.400	8.400	1,549
2025-08-29	8.400	8.400	8.020	8.300	8.300	2,123
2025-08-28	8.520	8.520	8.220	8.400	8.400	338
2025-08-27	8.400	8.420	8.280	8.420	8.420	267
2025-08-26	8.400	8.400	8.060	8.380	8.380	3,733
2025-08-25	8.760	8.780	8.460	8.460	8.460	2,063
2025-08-22	8.700	8.700	8.600	8.660	8.660	414
2025-08-21	8.680	8.720	8.420	8.700	8.700	1,947
2025-08-20	8.600	8.700	8.500	8.680	8.680	2,764
2025-08-19	8.640	8.640	8.400	8.600	8.600	1,717
2025-08-18	8.680	8.680	8.300	8.400	8.400	1,086

← NewerPage 5 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.