Societe LDC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	100.80	101.00	99.600	100.20	100.20	2,848
2026-10-15	99.700	101.80	99.700	100.60	100.60	3,756
2026-10-14	101.60	102.40	99.700	100.00	100.00	2,961
2026-10-13	99.100	100.80	99.000	100.20	100.20	3,421
2026-10-12	100.00	100.60	98.700	99.100	99.100	10,789
2026-10-09	101.40	102.00	100.00	100.00	100.00	3,642
2026-10-08	105.00	105.00	97.600	101.60	101.60	17,180
2026-10-07	103.00	104.20	101.80	103.00	103.00	11,494
2026-10-06	102.00	103.00	101.80	103.00	103.00	4,054
2026-10-05	101.80	102.80	101.40	102.00	102.00	4,149
2026-10-02	103.40	103.40	101.80	101.80	101.80	4,135
2026-10-01	104.00	105.00	102.80	103.40	103.40	10,620
2026-09-30	105.20	106.00	104.40	105.00	105.00	4,900
2026-09-29	106.00	106.40	104.80	105.20	105.20	3,222
2026-09-28	106.00	108.00	105.60	105.60	105.60	7,072
2026-09-25	106.20	106.80	105.80	106.20	106.20	2,352
2026-09-24	107.00	107.80	104.80	105.20	105.20	7,158
2026-09-23	107.40	108.00	106.20	106.60	106.60	3,375
2026-09-22	107.00	108.60	106.20	107.20	107.20	2,444
2026-09-21	107.00	108.00	106.80	107.20	107.20	4,696
2026-09-18	109.20	109.40	108.20	108.20	108.20	2,711
2026-09-17	110.00	110.40	109.00	109.60	109.60	2,700
2026-09-16	110.40	110.40	109.00	109.40	109.40	2,502
2026-09-15	110.40	110.40	109.00	110.40	110.40	115,046
2026-09-14	110.00	110.60	109.20	110.20	110.20	4,759
2026-09-11	110.40	111.40	109.80	110.20	110.20	4,372
2026-09-10	109.60	110.20	108.80	110.20	110.20	2,245
2026-09-09	109.60	110.20	108.20	109.60	109.60	4,597
2026-09-08	106.40	109.60	106.00	109.60	109.60	5,879
2026-09-07	107.20	107.40	106.00	106.60	106.60	5,223
2026-09-04	106.60	107.40	105.60	106.00	106.00	6,051
2026-09-03	106.80	108.40	106.60	106.60	106.60	3,783
2026-09-02	107.20	108.00	106.80	106.80	106.80	5,359
2026-09-01	108.00	109.00	106.80	107.80	107.80	6,521
2026-08-31	109.00	109.80	107.60	107.60	107.60	7,407
2026-08-28	107.20	110.00	107.00	107.80	107.80	4,441
2026-08-27	108.80	109.40	106.40	106.80	106.80	30,924
2026-08-26	110.00	110.00	108.00	108.00	108.00	7,285
2026-08-25	110.80	111.80	108.40	109.20	109.20	4,444
2026-08-24	112.20	113.00	111.60	111.60	109.35	5,333
2026-08-21	112.60	113.40	112.20	112.20	109.94	3,312
2026-08-20	113.40	114.00	112.00	112.60	110.33	3,942
2026-08-19	113.00	114.00	112.60	113.20	110.92	2,813
2026-08-18	113.80	114.00	112.80	113.00	110.72	1,951
2026-08-17	115.80	115.80	113.80	114.00	111.70	5,341
2026-08-14	112.60	115.80	112.40	114.60	112.29	5,608
2026-08-13	113.40	114.00	112.40	112.40	110.13	1,836
2026-08-12	112.80	113.80	112.40	113.00	110.72	3,208
2026-08-11	113.00	114.00	112.80	114.00	111.70	2,184
2026-08-10	113.80	114.80	112.40	112.80	110.53	3,868
2026-08-07	113.80	114.40	113.80	114.00	111.70	1,398
2026-08-06	115.20	115.60	113.60	114.20	111.90	9,056
2026-08-05	115.40	115.80	113.60	115.00	112.68	3,868
2026-08-04	112.40	114.00	111.20	113.60	111.31	23,180
2026-08-03	114.00	115.80	112.20	112.80	110.53	4,580
2026-07-31	115.00	115.60	114.00	114.00	111.70	3,170
2026-07-30	113.40	116.60	113.20	114.80	112.49	4,341
2026-07-29	114.40	114.60	112.80	112.80	110.53	5,126
2026-07-28	115.00	115.60	114.20	114.40	112.09	3,402
2026-07-27	115.20	115.40	114.00	115.00	112.68	2,700

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	2.2500 EUR
2025-08-26	1.5500 EUR
2024-08-27	3.6000 EUR
2023-08-28	2.7000 EUR
2022-08-29	2.0000 EUR
2021-08-24	1.8000 EUR
2020-08-25	1.2000 EUR
2019-08-27	1.6000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.