Lacroix Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	8.180	8.260	8.180	8.200	8.200	1,132
2025-02-24	8.300	8.300	8.180	8.180	8.180	1,303
2025-02-21	8.220	8.280	8.200	8.200	8.200	408
2025-02-20	8.300	8.300	8.180	8.220	8.220	1,478
2025-02-19	8.260	8.300	8.120	8.220	8.220	724
2025-02-18	8.300	8.360	8.140	8.160	8.160	6,990
2025-02-17	8.200	8.420	8.200	8.300	8.300	7,312
2025-02-14	8.180	8.180	7.960	8.000	8.000	9,330
2025-02-13	8.000	8.040	7.880	8.020	8.020	11,542
2025-02-12	8.000	8.140	7.920	8.000	8.000	22,386
2025-02-11	8.860	8.900	7.980	8.020	8.020	40,750
2025-02-10	9.100	9.160	9.080	9.140	9.140	1,997
2025-02-07	9.160	9.160	9.000	9.100	9.100	6,295
2025-02-06	9.100	9.140	9.000	9.100	9.100	8,357
2025-02-05	9.160	9.160	9.040	9.100	9.100	1,860
2025-02-04	9.160	9.160	9.000	9.140	9.140	2,559
2025-02-03	8.880	9.160	8.800	9.160	9.160	2,454
2025-01-31	9.000	9.000	8.800	8.880	8.880	2,848
2025-01-30	9.000	9.020	8.880	9.000	9.000	3,278
2025-01-29	9.000	9.000	8.800	9.000	9.000	3,091
2025-01-28	9.000	9.000	8.900	9.000	9.000	3,939
2025-01-27	9.080	9.080	8.980	9.000	9.000	1,721
2025-01-24	9.000	9.100	8.980	8.980	8.980	2,610
2025-01-23	9.500	9.500	8.900	8.920	8.920	4,475
2025-01-22	9.200	9.200	8.960	9.160	9.160	5,850
2025-01-21	9.200	9.420	8.920	9.100	9.100	6,300
2025-01-20	9.120	9.120	8.940	9.020	9.020	4,417
2025-01-17	8.700	8.940	8.700	8.940	8.940	3,441
2025-01-16	8.600	8.740	8.600	8.740	8.740	1,319
2025-01-15	8.840	8.860	8.620	8.620	8.620	5,175
2025-01-14	8.980	9.240	8.840	8.840	8.840	4,272
2025-01-13	9.140	9.140	8.960	8.960	8.960	2,299
2025-01-10	9.120	9.260	9.020	9.040	9.040	2,751
2025-01-09	9.140	9.140	8.900	9.060	9.060	2,828
2025-01-08	9.000	9.160	8.980	9.160	9.160	2,332
2025-01-07	8.980	9.140	8.820	9.060	9.060	18,861
2025-01-06	9.100	9.280	8.880	9.080	9.080	16,339
2025-01-03	9.700	9.700	9.380	9.380	9.380	3,953
2025-01-02	9.700	9.720	9.500	9.500	9.500	3,884
2024-12-31	9.540	9.540	9.400	9.400	9.400	1,824
2024-12-30	9.560	9.560	9.400	9.540	9.540	4,820
2024-12-27	9.300	9.460	9.260	9.440	9.440	2,576
2024-12-24	9.100	9.360	8.920	9.360	9.360	3,683
2024-12-23	8.820	9.320	8.820	9.100	9.100	9,595
2024-12-20	8.800	8.820	8.460	8.620	8.620	5,923
2024-12-19	9.000	9.000	8.720	8.800	8.800	4,097
2024-12-18	8.860	9.040	8.800	9.000	9.000	5,799
2024-12-17	9.320	9.320	8.900	9.000	9.000	11,051
2024-12-16	9.740	9.740	9.000	9.220	9.220	15,011
2024-12-13	10.000	10.000	9.580	9.640	9.640	4,638
2024-12-12	9.800	10.700	9.660	9.900	9.900	29,092
2024-12-11	9.820	10.250	9.560	9.580	9.580	10,189
2024-12-10	9.580	9.980	9.580	9.960	9.960	7,590
2024-12-09	9.680	9.720	9.580	9.580	9.580	6,296
2024-12-06	9.720	9.860	9.300	9.660	9.660	14,006
2024-12-05	9.740	9.800	9.640	9.640	9.640	5,212
2024-12-04	9.880	9.880	9.640	9.740	9.740	4,976
2024-12-03	9.900	9.900	9.600	9.880	9.880	5,159
2024-12-02	10.200	10.200	9.900	9.920	9.920	3,637
2024-11-29	10.200	10.200	10.000	10.200	10.200	1,387

← NewerPage 8 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.