Lacroix Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	8.580	8.680	8.400	8.680	8.680	889
2025-08-14	8.500	8.620	8.400	8.620	8.620	867
2025-08-13	8.600	8.680	8.500	8.660	8.660	902
2025-08-12	8.700	8.700	8.500	8.600	8.600	408
2025-08-11	8.500	8.700	8.420	8.600	8.600	2,571
2025-08-08	8.160	8.360	8.020	8.360	8.360	513
2025-08-07	8.340	8.340	8.140	8.340	8.340	451
2025-08-06	8.540	8.540	8.240	8.500	8.500	1,418
2025-08-05	8.060	8.380	7.860	8.380	8.380	1,413
2025-08-04	8.000	8.060	7.900	8.060	8.060	34,749
2025-08-01	7.800	8.000	7.800	8.000	8.000	56,414
2025-07-31	8.060	8.060	7.980	7.980	7.980	1,168
2025-07-30	7.860	8.060	7.860	8.060	8.060	2,068
2025-07-29	8.060	8.060	7.880	7.880	7.880	335
2025-07-28	7.980	8.040	7.840	7.980	7.980	3,869
2025-07-25	8.000	8.000	7.840	7.840	7.840	2,398
2025-07-24	7.900	8.060	7.820	8.060	8.060	2,713
2025-07-23	7.980	8.000	7.840	8.000	8.000	1,918
2025-07-22	8.000	8.000	7.900	7.980	7.980	1,269
2025-07-21	8.000	8.080	7.920	8.000	8.000	3,334
2025-07-18	8.000	8.140	7.900	8.000	8.000	2,007
2025-07-17	8.000	8.200	7.900	8.000	8.000	3,487
2025-07-16	8.600	8.700	8.000	8.000	8.000	5,122
2025-07-15	8.780	8.780	8.500	8.700	8.700	1,661
2025-07-14	8.600	8.780	8.540	8.780	8.780	3,126
2025-07-11	8.440	8.500	8.340	8.500	8.500	986
2025-07-10	8.600	8.600	8.360	8.400	8.400	2,420
2025-07-09	8.620	8.620	8.400	8.600	8.600	3,973
2025-07-08	8.360	8.420	8.260	8.420	8.420	878
2025-07-07	8.600	8.600	8.360	8.360	8.360	1,860
2025-07-04	8.400	8.400	8.140	8.400	8.400	1,570
2025-07-03	8.400	8.400	8.000	8.380	8.380	2,086
2025-07-02	8.400	8.400	7.620	8.200	8.200	9,206
2025-07-01	8.400	8.400	8.200	8.380	8.380	2,768
2025-06-30	8.260	8.500	8.260	8.400	8.400	5,229
2025-06-27	8.200	8.600	8.100	8.260	8.260	9,976
2025-06-26	8.100	8.300	8.000	8.300	8.300	5,002
2025-06-25	7.700	8.040	7.600	7.980	7.980	5,317
2025-06-24	7.680	7.680	7.600	7.640	7.640	311
2025-06-23	7.720	7.720	7.560	7.680	7.680	1,667
2025-06-20	7.680	7.760	7.520	7.740	7.740	2,038
2025-06-19	7.780	7.780	7.500	7.780	7.780	1,378
2025-06-18	7.780	7.780	7.500	7.700	7.700	2,813
2025-06-17	7.760	7.780	7.580	7.780	7.780	988
2025-06-16	7.500	7.760	7.500	7.760	7.760	2,102
2025-06-13	7.700	7.740	7.500	7.500	7.500	3,249
2025-06-12	7.600	7.700	7.540	7.700	7.700	1,177
2025-06-11	7.600	7.700	7.560	7.600	7.600	1,512
2025-06-10	7.800	7.800	7.560	7.760	7.760	638
2025-06-09	7.500	7.700	7.500	7.700	7.700	1,113
2025-06-06	7.300	7.500	7.220	7.500	7.500	2,191
2025-06-05	7.440	7.460	7.300	7.300	7.300	2,721
2025-06-04	7.500	7.500	7.300	7.400	7.400	7,456
2025-06-03	7.600	7.600	7.420	7.500	7.500	6,394
2025-06-02	7.500	7.600	7.460	7.600	7.600	2,090
2025-05-30	7.300	7.500	7.200	7.500	7.500	2,484
2025-05-29	7.220	7.300	7.120	7.200	7.200	2,042
2025-05-28	7.300	7.400	7.120	7.220	7.220	6,199
2025-05-27	7.180	7.300	7.040	7.300	7.300	3,667
2025-05-26	7.000	7.100	6.920	7.100	7.100	5,568

← NewerPage 6 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.