Lacroix Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	7.180	7.220	6.600	7.220	7.220	5,250
2025-05-22	7.360	7.360	7.020	7.180	7.180	1,075
2025-05-21	7.260	7.320	7.060	7.320	7.320	951
2025-05-20	7.140	7.360	7.000	7.360	7.360	3,019
2025-05-19	7.200	7.280	7.140	7.140	7.140	2,607
2025-05-16	7.400	7.520	6.840	7.240	7.240	14,210
2025-05-15	7.700	7.700	7.500	7.700	7.700	3,294
2025-05-14	7.680	7.980	7.600	7.600	7.600	8,474
2025-05-13	7.120	7.560	7.120	7.560	7.560	7,224
2025-05-12	7.100	7.140	7.020	7.100	7.100	5,830
2025-05-09	6.960	6.960	6.680	6.960	6.960	2,578
2025-05-08	6.940	6.960	6.660	6.800	6.800	4,100
2025-05-07	6.780	6.800	6.760	6.800	6.800	1,443
2025-05-06	6.960	6.960	6.760	6.800	6.800	2,539
2025-05-05	6.940	6.940	6.720	6.760	6.760	13,763
2025-05-02	6.760	6.860	6.320	6.760	6.760	9,414
2025-04-30	6.480	6.580	6.460	6.560	6.560	4,894
2025-04-29	6.480	6.480	6.340	6.480	6.480	3,669
2025-04-28	6.380	6.460	6.280	6.440	6.440	1,448
2025-04-25	6.500	6.500	6.280	6.280	6.280	4,528
2025-04-24	6.600	6.600	6.360	6.400	6.400	7,024
2025-04-23	6.600	6.600	6.340	6.600	6.600	14,739
2025-04-22	6.540	6.580	6.380	6.500	6.500	3,371
2025-04-17	6.620	6.620	6.340	6.500	6.500	3,094
2025-04-16	6.580	6.620	6.200	6.620	6.620	6,153
2025-04-15	6.500	6.640	6.480	6.620	6.620	3,558
2025-04-14	7.000	7.000	6.480	6.500	6.500	9,216
2025-04-11	6.800	6.820	6.360	6.600	6.600	8,987
2025-04-10	7.380	7.380	6.680	6.940	6.940	11,246
2025-04-09	7.300	7.300	6.600	7.000	7.000	8,446
2025-04-08	7.000	7.180	7.000	7.080	7.080	4,330
2025-04-07	7.400	7.400	6.800	7.080	7.080	11,404
2025-04-04	7.500	7.500	7.220	7.500	7.500	4,502
2025-04-03	7.480	7.600	7.260	7.600	7.600	7,995
2025-04-02	7.720	7.900	7.360	7.500	7.500	9,053
2025-04-01	8.600	8.780	7.580	7.800	7.800	15,577
2025-03-31	9.000	9.000	8.560	9.000	9.000	2,850
2025-03-28	8.740	8.920	8.740	8.840	8.840	2,175
2025-03-27	9.460	9.460	8.520	8.740	8.740	10,656
2025-03-26	9.640	9.640	9.360	9.460	9.460	1,219
2025-03-25	9.560	9.560	9.440	9.560	9.560	2,055
2025-03-24	9.560	9.680	9.360	9.660	9.660	4,311
2025-03-21	9.500	9.660	9.460	9.660	9.660	2,284
2025-03-20	9.500	9.600	9.460	9.560	9.560	3,311
2025-03-19	9.600	9.700	9.500	9.500	9.500	1,739
2025-03-18	9.800	9.880	9.700	9.700	9.700	2,025
2025-03-17	9.980	9.980	9.520	9.700	9.700	3,669
2025-03-14	9.720	9.980	9.440	9.980	9.980	3,043
2025-03-13	9.760	10.050	9.700	9.720	9.720	2,856
2025-03-12	9.300	9.840	9.020	9.760	9.760	5,538
2025-03-11	9.980	10.100	9.000	9.200	9.200	7,983
2025-03-10	10.150	10.150	9.680	9.880	9.880	3,744
2025-03-07	9.860	10.150	9.760	10.000	10.000	4,637
2025-03-06	9.800	10.700	9.500	9.840	9.840	29,103
2025-03-05	8.660	9.820	8.360	9.820	9.820	20,552
2025-03-04	8.140	8.700	8.040	8.660	8.660	6,286
2025-03-03	8.100	8.200	8.040	8.040	8.040	862
2025-02-28	8.020	8.140	8.000	8.000	8.000	4,015
2025-02-27	8.200	8.220	8.100	8.100	8.100	2,526
2025-02-26	8.200	8.300	8.160	8.180	8.180	509

← NewerPage 7 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.