Societe LDC SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 145.00 | 145.00 | 142.00 | 142.50 | 66.895 | 2,406 |
| 2024-06-12 | 144.00 | 145.50 | 143.50 | 145.00 | 68.068 | 1,756 |
| 2024-06-11 | 145.50 | 147.00 | 144.00 | 145.50 | 68.303 | 1,374 |
| 2024-06-10 | 150.00 | 151.00 | 145.50 | 146.00 | 68.538 | 4,180 |
| 2024-06-07 | 153.00 | 154.50 | 151.50 | 151.50 | 71.120 | 1,814 |
| 2024-06-06 | 155.00 | 156.00 | 153.00 | 153.00 | 71.824 | 2,268 |
| 2024-06-05 | 155.00 | 155.50 | 154.00 | 155.00 | 72.763 | 2,164 |
| 2024-06-04 | 155.00 | 156.00 | 154.00 | 154.00 | 72.293 | 1,676 |
| 2024-06-03 | 157.50 | 157.50 | 151.50 | 154.00 | 72.293 | 6,364 |
| 2024-05-31 | 155.00 | 157.50 | 154.50 | 157.50 | 73.936 | 3,986 |
| 2024-05-30 | 151.00 | 159.00 | 150.00 | 156.00 | 73.232 | 12,988 |
| 2024-05-29 | 149.00 | 150.00 | 147.50 | 149.00 | 69.946 | 8,422 |
| 2024-05-28 | 147.00 | 148.50 | 146.00 | 147.50 | 69.242 | 1,944 |
| 2024-05-27 | 148.00 | 148.00 | 145.00 | 147.00 | 69.007 | 920 |
| 2024-05-24 | 145.50 | 146.50 | 143.50 | 145.00 | 68.068 | 1,456 |
| 2024-05-23 | 148.00 | 148.00 | 143.00 | 145.50 | 68.303 | 3,418 |
| 2024-05-22 | 148.00 | 148.00 | 147.50 | 148.00 | 69.477 | 2,584 |
| 2024-05-21 | 148.00 | 148.50 | 147.50 | 148.00 | 69.477 | 442 |
| 2024-05-20 | 147.50 | 149.00 | 147.50 | 149.00 | 69.946 | 564 |
| 2024-05-17 | 149.00 | 149.00 | 147.50 | 147.50 | 69.242 | 300 |
| 2024-05-16 | 149.50 | 149.50 | 147.50 | 148.00 | 69.477 | 650 |
| 2024-05-15 | 143.00 | 150.00 | 143.00 | 150.00 | 70.416 | 3,700 |
| 2024-05-14 | 143.00 | 143.50 | 141.00 | 142.50 | 66.895 | 3,712 |
| 2024-05-13 | 150.00 | 150.00 | 141.50 | 143.50 | 67.364 | 4,954 |
| 2024-05-10 | 151.00 | 151.00 | 148.50 | 148.50 | 69.711 | 1,598 |
| 2024-05-09 | 151.00 | 151.00 | 150.50 | 151.00 | 70.885 | 4,434 |
| 2024-05-08 | 150.00 | 151.50 | 150.00 | 151.00 | 70.885 | 502 |
| 2024-05-07 | 150.00 | 150.50 | 149.00 | 149.50 | 70.181 | 602 |
| 2024-05-06 | 148.00 | 150.00 | 146.00 | 150.00 | 70.416 | 1,442 |
| 2024-05-03 | 148.00 | 148.00 | 146.00 | 146.50 | 68.773 | 302 |
| 2024-05-02 | 149.00 | 150.00 | 145.00 | 145.00 | 68.068 | 1,538 |
| 2024-04-30 | 153.00 | 153.00 | 149.00 | 150.00 | 70.416 | 1,066 |
| 2024-04-29 | 149.00 | 152.00 | 148.50 | 152.00 | 71.354 | 2,616 |
| 2024-04-26 | 148.50 | 149.00 | 146.50 | 149.00 | 69.946 | 2,802 |
| 2024-04-25 | 145.50 | 148.50 | 144.50 | 148.50 | 69.711 | 5,568 |
| 2024-04-24 | 143.50 | 145.50 | 143.50 | 145.50 | 68.303 | 1,590 |
| 2024-04-23 | 140.50 | 143.00 | 140.50 | 143.00 | 67.130 | 2,188 |
| 2024-04-22 | 140.00 | 142.00 | 140.00 | 141.50 | 66.425 | 7,206 |
| 2024-04-19 | 140.00 | 140.50 | 139.50 | 140.50 | 65.956 | 3,142 |
| 2024-04-18 | 138.50 | 140.00 | 137.00 | 140.00 | 65.721 | 2,202 |
| 2024-04-17 | 134.50 | 138.00 | 134.50 | 138.00 | 64.782 | 1,598 |
| 2024-04-16 | 138.00 | 139.00 | 134.50 | 134.50 | 63.139 | 3,070 |
| 2024-04-15 | 139.50 | 140.00 | 138.50 | 140.00 | 65.721 | 8,858 |
| 2024-04-12 | 139.00 | 139.50 | 138.00 | 139.50 | 65.486 | 1,692 |
| 2024-04-11 | 138.00 | 139.00 | 138.00 | 139.00 | 65.252 | 1,510 |
| 2024-04-10 | 138.50 | 139.00 | 137.00 | 138.00 | 64.782 | 4,270 |
| 2024-04-09 | 137.00 | 138.00 | 137.00 | 137.50 | 64.548 | 1,684 |
| 2024-04-08 | 138.00 | 138.00 | 137.00 | 137.00 | 64.313 | 2,872 |
| 2024-04-05 | 136.00 | 137.00 | 136.00 | 137.00 | 64.313 | 2,010 |
| 2024-04-04 | 136.50 | 137.00 | 136.00 | 137.00 | 64.313 | 1,172 |
| 2024-04-03 | 136.00 | 136.50 | 135.00 | 135.00 | 63.374 | 4,390 |
| 2024-04-02 | 136.50 | 137.00 | 136.00 | 136.50 | 64.078 | 1,466 |
| 2024-03-28 | 137.00 | 137.00 | 135.50 | 136.00 | 63.843 | 758 |
| 2024-03-27 | 137.00 | 138.00 | 136.00 | 137.00 | 64.313 | 1,188 |
| 2024-03-26 | 137.50 | 138.00 | 136.50 | 137.50 | 64.548 | 426 |
| 2024-03-25 | 135.00 | 137.00 | 135.00 | 137.00 | 64.313 | 350 |
| 2024-03-22 | 135.00 | 137.50 | 135.00 | 135.50 | 63.609 | 1,280 |
| 2024-03-21 | 137.50 | 137.50 | 135.50 | 135.50 | 63.609 | 818 |
| 2024-03-20 | 138.00 | 138.00 | 135.50 | 135.50 | 63.609 | 864 |
| 2024-03-19 | 136.50 | 138.00 | 136.00 | 136.50 | 64.078 | 10,458 |
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.