Societe LDC SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 147.50 | 148.00 | 146.50 | 146.50 | 70.574 | 1,074 |
| 2024-09-04 | 146.50 | 148.50 | 145.50 | 148.00 | 71.297 | 2,794 |
| 2024-09-03 | 142.50 | 146.00 | 141.00 | 146.00 | 70.334 | 1,890 |
| 2024-09-02 | 142.00 | 142.50 | 141.00 | 142.50 | 68.647 | 740 |
| 2024-08-30 | 142.50 | 143.50 | 141.50 | 142.50 | 68.647 | 6,096 |
| 2024-08-29 | 140.00 | 142.50 | 139.00 | 142.50 | 68.647 | 6,238 |
| 2024-08-28 | 141.00 | 141.50 | 140.50 | 141.00 | 67.925 | 460 |
| 2024-08-27 | 139.50 | 141.50 | 139.50 | 141.00 | 67.925 | 1,738 |
| 2024-08-26 | 141.50 | 142.50 | 139.50 | 141.00 | 66.191 | 1,892 |
| 2024-08-23 | 140.00 | 142.50 | 140.00 | 142.50 | 66.895 | 890 |
| 2024-08-22 | 142.50 | 142.50 | 141.00 | 141.00 | 66.191 | 768 |
| 2024-08-21 | 141.00 | 142.50 | 141.00 | 142.50 | 66.895 | 520 |
| 2024-08-20 | 143.50 | 143.50 | 140.00 | 141.00 | 66.191 | 1,500 |
| 2024-08-19 | 141.50 | 144.50 | 141.50 | 143.50 | 67.364 | 744 |
| 2024-08-16 | 141.00 | 143.50 | 141.00 | 141.50 | 66.425 | 830 |
| 2024-08-15 | 139.50 | 141.00 | 138.50 | 140.50 | 65.956 | 382 |
| 2024-08-14 | 139.50 | 140.00 | 138.00 | 140.00 | 65.721 | 1,418 |
| 2024-08-13 | 140.00 | 140.00 | 138.50 | 140.00 | 65.721 | 608 |
| 2024-08-12 | 140.00 | 140.00 | 138.00 | 140.00 | 65.721 | 1,492 |
| 2024-08-09 | 139.50 | 140.00 | 133.50 | 139.00 | 65.252 | 5,286 |
| 2024-08-08 | 142.00 | 142.00 | 139.00 | 139.00 | 65.252 | 638 |
| 2024-08-07 | 139.00 | 142.00 | 139.00 | 142.00 | 66.660 | 732 |
| 2024-08-06 | 139.00 | 139.00 | 136.50 | 139.00 | 65.252 | 1,696 |
| 2024-08-05 | 140.00 | 140.00 | 138.50 | 138.50 | 65.017 | 1,790 |
| 2024-08-02 | 144.00 | 144.00 | 141.00 | 141.50 | 66.425 | 1,244 |
| 2024-08-01 | 145.00 | 145.50 | 143.00 | 143.00 | 67.130 | 1,182 |
| 2024-07-31 | 145.50 | 145.50 | 143.50 | 144.50 | 67.834 | 742 |
| 2024-07-30 | 143.00 | 143.50 | 142.00 | 143.50 | 67.364 | 608 |
| 2024-07-29 | 142.50 | 143.00 | 140.00 | 142.50 | 66.895 | 1,422 |
| 2024-07-26 | 139.00 | 142.00 | 139.00 | 141.50 | 66.425 | 1,942 |
| 2024-07-25 | 142.50 | 143.00 | 138.00 | 140.00 | 65.721 | 3,368 |
| 2024-07-24 | 145.00 | 145.00 | 140.50 | 143.00 | 67.130 | 2,784 |
| 2024-07-23 | 148.00 | 148.00 | 144.00 | 144.00 | 67.599 | 570 |
| 2024-07-22 | 144.50 | 147.00 | 144.50 | 147.00 | 69.007 | 768 |
| 2024-07-19 | 145.00 | 146.00 | 144.00 | 144.50 | 67.834 | 958 |
| 2024-07-18 | 145.00 | 147.00 | 145.00 | 145.50 | 68.303 | 390 |
| 2024-07-17 | 145.50 | 146.00 | 144.50 | 146.00 | 68.538 | 756 |
| 2024-07-16 | 145.00 | 147.00 | 145.00 | 146.00 | 68.538 | 8,816 |
| 2024-07-15 | 148.00 | 148.00 | 144.50 | 146.00 | 68.538 | 1,840 |
| 2024-07-12 | 147.00 | 148.00 | 146.50 | 148.00 | 69.477 | 802 |
| 2024-07-11 | 147.00 | 147.50 | 146.00 | 147.00 | 69.007 | 784 |
| 2024-07-10 | 148.50 | 149.50 | 145.50 | 145.50 | 68.303 | 7,322 |
| 2024-07-09 | 145.00 | 147.00 | 144.50 | 147.00 | 69.007 | 1,908 |
| 2024-07-08 | 144.00 | 148.50 | 144.00 | 145.00 | 68.068 | 2,950 |
| 2024-07-05 | 145.50 | 146.00 | 142.00 | 145.00 | 68.068 | 3,280 |
| 2024-07-04 | 142.00 | 147.50 | 141.00 | 147.50 | 69.242 | 1,804 |
| 2024-07-03 | 140.00 | 141.00 | 139.00 | 140.00 | 65.721 | 1,582 |
| 2024-07-02 | 137.50 | 139.50 | 137.00 | 139.00 | 65.252 | 5,428 |
| 2024-07-01 | 139.00 | 139.00 | 137.00 | 138.50 | 65.017 | 1,274 |
| 2024-06-28 | 138.00 | 139.50 | 137.00 | 137.50 | 64.548 | 2,476 |
| 2024-06-27 | 138.50 | 138.50 | 135.50 | 137.00 | 64.313 | 648 |
| 2024-06-26 | 139.00 | 139.00 | 136.00 | 139.00 | 65.252 | 3,190 |
| 2024-06-25 | 139.00 | 139.50 | 137.00 | 138.50 | 65.017 | 1,202 |
| 2024-06-24 | 139.50 | 139.50 | 137.00 | 137.00 | 64.313 | 1,724 |
| 2024-06-21 | 141.50 | 141.50 | 138.50 | 140.50 | 65.956 | 6,382 |
| 2024-06-20 | 141.50 | 143.50 | 140.50 | 141.00 | 66.191 | 9,196 |
| 2024-06-19 | 140.00 | 141.50 | 139.00 | 141.00 | 66.191 | 2,958 |
| 2024-06-18 | 141.00 | 141.00 | 138.00 | 139.00 | 65.252 | 18,152 |
| 2024-06-17 | 138.00 | 142.50 | 136.50 | 141.00 | 66.191 | 3,714 |
| 2024-06-14 | 140.00 | 140.00 | 135.00 | 138.00 | 64.782 | 6,114 |
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.