Lacroix Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17.500	17.500	16.700	17.150	17.150	2,191
2026-10-15	17.800	17.800	17.350	17.500	17.500	1,071
2026-10-14	17.950	17.950	17.800	17.950	17.950	701
2026-10-13	18.000	18.000	17.800	18.000	18.000	208
2026-10-12	18.000	18.000	17.700	18.000	18.000	1,349
2026-10-09	17.400	18.200	17.350	18.000	18.000	3,416
2026-10-08	17.400	17.400	17.200	17.350	17.350	480
2026-10-07	17.400	17.400	17.200	17.400	17.400	1,288
2026-10-06	17.350	17.400	17.050	17.400	17.400	1,503
2026-10-05	17.600	17.600	17.150	17.450	17.450	3,577
2026-10-02	17.900	17.900	17.550	17.750	17.750	5,616
2026-10-01	18.200	18.450	17.550	17.800	17.800	16,080
2026-09-30	16.950	16.950	16.550	16.900	16.900	1,494
2026-09-29	16.750	16.850	16.600	16.850	16.850	878
2026-09-28	16.700	16.800	16.600	16.800	16.800	1,447
2026-09-25	17.000	17.000	16.850	16.900	16.900	1,009
2026-09-24	17.150	17.150	16.950	17.150	17.150	903
2026-09-23	16.850	16.950	16.800	16.950	16.950	1,466
2026-09-22	16.750	16.850	16.550	16.850	16.850	2,052
2026-09-21	17.050	17.050	16.600	16.750	16.750	2,393
2026-09-18	16.900	17.050	16.900	17.050	17.050	1,837
2026-09-17	17.100	17.300	16.550	16.900	16.900	4,579
2026-09-16	17.200	17.300	17.100	17.200	17.200	408
2026-09-15	17.300	17.350	17.100	17.100	17.100	3,119
2026-09-14	17.850	17.850	17.350	17.350	17.350	3,705
2026-09-11	18.100	18.300	17.500	17.850	17.850	2,792
2026-09-10	18.850	18.850	18.150	18.200	18.200	2,506
2026-09-09	19.100	19.150	18.800	18.850	18.850	1,685
2026-09-08	19.550	19.550	19.200	19.200	19.200	2,530
2026-09-07	19.500	19.500	19.200	19.450	19.450	1,410
2026-09-04	19.350	19.600	19.300	19.600	19.600	1,515
2026-09-03	19.350	19.550	19.000	19.400	19.400	1,163
2026-09-02	19.000	19.350	18.900	19.350	19.350	3,486
2026-09-01	18.100	18.600	18.000	18.550	18.550	2,070
2026-08-31	17.850	18.200	17.850	18.200	18.200	1,210
2026-08-28	17.500	17.850	17.300	17.850	17.850	2,956
2026-08-27	17.400	17.500	17.250	17.500	17.500	3,533
2026-08-26	17.700	17.750	17.150	17.500	17.500	4,110
2026-08-25	17.650	17.750	17.600	17.700	17.700	2,260
2026-08-24	17.700	17.950	17.550	17.700	17.700	1,122
2026-08-21	17.600	17.800	17.600	17.600	17.600	6,989
2026-08-20	17.500	17.800	17.500	17.600	17.600	1,146
2026-08-19	17.750	17.750	17.450	17.700	17.700	13,731
2026-08-18	17.750	18.050	17.550	17.650	17.650	2,415
2026-08-17	17.850	18.000	17.600	17.650	17.650	2,264
2026-08-14	17.750	17.900	17.500	17.900	17.900	4,186
2026-08-13	17.800	17.900	17.500	17.800	17.800	3,282
2026-08-12	18.200	18.300	17.650	17.900	17.900	2,702
2026-08-11	18.000	18.200	17.700	18.100	18.100	5,044
2026-08-10	18.150	18.300	18.000	18.000	18.000	1,498
2026-08-07	18.200	18.300	18.150	18.300	18.300	1,076
2026-08-06	18.200	18.600	18.050	18.400	18.400	3,586
2026-08-05	18.200	18.200	18.000	18.200	18.200	2,548
2026-08-04	18.250	18.250	18.000	18.200	18.200	5,473
2026-08-03	18.350	18.350	18.000	18.200	18.200	2,261
2026-07-31	18.350	18.350	18.100	18.250	18.250	834
2026-07-30	18.000	18.300	18.000	18.250	18.250	1,595
2026-07-29	18.500	18.500	17.550	17.900	17.900	8,228
2026-07-28	18.900	18.900	18.500	18.600	18.600	2,636
2026-07-27	19.400	19.400	18.850	19.050	19.050	5,173

Page 1 of 3 · 129 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.