Lacroix Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	10.200	10.300	9.800	10.000	10.000	5,393
2024-11-27	10.750	10.750	10.100	10.400	10.400	1,988
2024-11-26	11.000	11.000	10.600	10.650	10.650	3,162
2024-11-25	11.200	11.200	10.800	11.000	11.000	2,640
2024-11-22	11.450	11.450	11.050	11.200	11.200	2,337
2024-11-21	11.550	11.600	11.100	11.450	11.450	2,019
2024-11-20	11.750	11.750	11.100	11.500	11.500	4,806
2024-11-19	11.800	11.800	11.600	11.650	11.650	2,323
2024-11-18	12.500	12.500	11.800	11.800	11.800	2,230
2024-11-15	11.600	12.550	11.550	12.500	12.500	4,280
2024-11-14	11.500	11.900	11.500	11.500	11.500	2,792
2024-11-13	11.600	11.750	11.450	11.500	11.500	4,961
2024-11-12	11.950	11.950	11.550	11.600	11.600	2,486
2024-11-11	12.200	12.200	11.950	11.950	11.950	530
2024-11-08	12.000	12.100	11.900	12.000	12.000	1,966
2024-11-07	12.000	12.100	11.850	12.000	12.000	453
2024-11-06	12.150	12.150	11.900	11.900	11.900	750
2024-11-05	12.100	12.100	11.850	11.900	11.900	1,681
2024-11-04	12.400	12.400	12.000	12.150	12.150	2,714
2024-11-01	12.550	12.650	11.300	12.150	12.150	7,818
2024-10-31	12.800	12.950	12.500	12.550	12.550	2,956
2024-10-30	13.450	13.450	12.650	12.800	12.800	2,852
2024-10-29	13.300	13.800	13.250	13.400	13.400	1,998
2024-10-28	13.800	13.900	13.400	13.500	13.500	566
2024-10-25	13.700	13.800	13.500	13.800	13.800	833
2024-10-24	13.600	13.600	13.500	13.500	13.500	566
2024-10-23	13.750	13.900	13.400	13.600	13.600	2,658
2024-10-22	13.600	13.650	13.400	13.650	13.650	2,082
2024-10-21	13.900	13.900	13.800	13.850	13.850	633
2024-10-18	13.900	13.900	13.650	13.800	13.800	713
2024-10-17	14.000	14.250	13.750	13.900	13.900	845
2024-10-16	14.200	14.300	14.000	14.000	14.000	1,110
2024-10-15	13.800	14.150	13.750	14.150	14.150	2,213
2024-10-14	13.900	13.950	13.800	13.850	13.850	1,993
2024-10-11	14.100	14.200	13.850	14.050	14.050	1,479
2024-10-10	14.000	14.350	13.800	14.100	14.100	3,615
2024-10-09	15.000	15.250	14.050	14.400	14.400	6,010
2024-10-08	15.500	15.600	15.000	15.000	15.000	6,864
2024-10-07	15.800	15.900	15.100	15.300	15.300	12,586
2024-10-04	16.000	16.100	15.750	15.900	15.900	6,541
2024-10-03	17.150	17.150	15.750	15.800	15.800	12,924
2024-10-02	17.300	17.400	17.000	17.250	17.250	355
2024-10-01	16.600	17.400	16.600	17.050	17.050	11,708
2024-09-30	18.000	18.000	17.750	17.950	17.950	652
2024-09-27	18.000	18.000	17.700	18.000	18.000	2,390
2024-09-26	18.200	18.200	17.700	18.000	18.000	4,884
2024-09-25	19.000	19.000	18.500	18.500	18.500	1,436
2024-09-24	18.850	18.850	18.500	18.600	18.600	1,202
2024-09-23	19.000	19.000	18.500	18.850	18.850	502
2024-09-20	18.950	19.050	18.700	19.000	19.000	2,439
2024-09-19	18.900	19.000	18.500	19.000	19.000	1,141
2024-09-18	18.900	19.600	18.700	18.900	18.900	1,327
2024-09-17	19.000	19.900	18.950	19.000	19.000	4,491
2024-09-16	19.000	19.600	18.750	19.000	19.000	507
2024-09-13	18.000	19.000	18.000	19.000	19.000	3,595
2024-09-12	18.300	18.550	17.800	18.000	18.000	379
2024-09-11	18.750	19.800	17.800	18.000	18.000	2,647
2024-09-10	19.400	19.400	18.550	18.550	18.550	1,696
2024-09-09	19.300	19.750	19.200	19.250	19.250	792
2024-09-06	19.900	19.900	19.100	19.600	19.600	1,878

← NewerPage 9 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.