Societe LDC SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 137.00 | 137.00 | 136.00 | 136.50 | 64.078 | 432 |
| 2024-03-15 | 136.50 | 137.00 | 135.50 | 135.50 | 63.609 | 582 |
| 2024-03-14 | 135.50 | 136.50 | 134.00 | 136.00 | 63.843 | 1,326 |
| 2024-03-13 | 135.50 | 135.50 | 133.50 | 134.50 | 63.139 | 1,326 |
| 2024-03-12 | 135.00 | 135.50 | 134.00 | 135.50 | 63.609 | 5,618 |
| 2024-03-11 | 136.00 | 137.00 | 135.00 | 135.50 | 63.609 | 2,220 |
| 2024-03-08 | 136.00 | 137.00 | 135.50 | 137.00 | 64.313 | 884 |
| 2024-03-07 | 136.00 | 137.50 | 135.50 | 137.00 | 64.313 | 2,366 |
| 2024-03-06 | 134.00 | 135.50 | 133.00 | 135.00 | 63.374 | 3,668 |
| 2024-03-05 | 133.00 | 134.50 | 133.00 | 134.00 | 62.905 | 1,230 |
| 2024-03-04 | 132.50 | 133.50 | 132.50 | 132.50 | 62.200 | 926 |
| 2024-03-01 | 132.00 | 133.00 | 132.00 | 132.00 | 61.966 | 912 |
| 2024-02-29 | 131.00 | 133.00 | 131.00 | 132.00 | 61.966 | 610 |
| 2024-02-28 | 133.50 | 133.50 | 131.50 | 132.00 | 61.966 | 1,356 |
| 2024-02-27 | 131.00 | 133.00 | 131.00 | 133.00 | 62.435 | 816 |
| 2024-02-26 | 133.50 | 133.50 | 131.00 | 131.00 | 61.496 | 4,636 |
| 2024-02-23 | 131.00 | 133.50 | 130.50 | 133.50 | 62.670 | 4,820 |
| 2024-02-22 | 133.50 | 133.50 | 130.50 | 131.00 | 61.496 | 2,524 |
| 2024-02-21 | 129.50 | 133.00 | 129.50 | 133.00 | 62.435 | 1,378 |
| 2024-02-20 | 129.50 | 131.00 | 128.00 | 129.50 | 60.792 | 6,464 |
| 2024-02-19 | 132.50 | 132.50 | 130.50 | 130.50 | 61.262 | 1,180 |
| 2024-02-16 | 130.00 | 132.00 | 130.00 | 130.50 | 61.262 | 1,962 |
| 2024-02-15 | 132.00 | 132.00 | 130.00 | 130.00 | 61.027 | 1,050 |
| 2024-02-14 | 130.50 | 132.00 | 130.50 | 131.50 | 61.731 | 848 |
| 2024-02-13 | 133.50 | 134.00 | 130.50 | 130.50 | 61.262 | 2,248 |
| 2024-02-12 | 133.00 | 133.00 | 131.00 | 133.00 | 62.435 | 1,370 |
| 2024-02-09 | 131.50 | 133.50 | 130.00 | 130.00 | 61.027 | 6,178 |
| 2024-02-08 | 130.00 | 133.50 | 128.00 | 132.00 | 61.966 | 3,526 |
| 2024-02-07 | 133.00 | 134.50 | 125.00 | 126.50 | 59.384 | 13,220 |
| 2024-02-06 | 135.00 | 135.50 | 132.00 | 132.00 | 61.966 | 1,742 |
| 2024-02-05 | 135.50 | 135.50 | 134.00 | 135.50 | 63.609 | 438 |
| 2024-02-02 | 135.00 | 135.00 | 133.00 | 135.00 | 63.374 | 7,156 |
| 2024-02-01 | 132.00 | 135.00 | 132.00 | 134.00 | 62.905 | 654 |
| 2024-01-31 | 137.00 | 137.00 | 132.50 | 132.50 | 62.200 | 2,850 |
| 2024-01-30 | 136.50 | 137.00 | 135.50 | 137.00 | 64.313 | 1,108 |
| 2024-01-29 | 137.00 | 138.00 | 136.50 | 137.50 | 64.548 | 3,010 |
| 2024-01-26 | 132.50 | 136.00 | 130.50 | 135.50 | 63.609 | 2,944 |
| 2024-01-25 | 134.00 | 134.00 | 132.00 | 132.50 | 62.200 | 2,680 |
| 2024-01-24 | 133.00 | 134.00 | 132.50 | 133.00 | 62.435 | 846 |
| 2024-01-23 | 133.00 | 133.00 | 131.00 | 133.00 | 62.435 | 1,064 |
| 2024-01-22 | 133.00 | 134.00 | 132.00 | 133.00 | 62.435 | 7,740 |
| 2024-01-19 | 133.50 | 133.50 | 131.00 | 133.00 | 62.435 | 1,168 |
| 2024-01-18 | 134.50 | 135.00 | 131.50 | 132.50 | 62.200 | 1,330 |
| 2024-01-17 | 134.00 | 134.50 | 133.00 | 134.00 | 62.905 | 880 |
| 2024-01-16 | 135.00 | 135.50 | 133.50 | 134.00 | 62.905 | 8,712 |
| 2024-01-15 | 138.00 | 138.00 | 134.50 | 135.00 | 63.374 | 2,026 |
| 2024-01-12 | 139.00 | 139.00 | 136.00 | 136.50 | 64.078 | 1,034 |
| 2024-01-11 | 139.50 | 139.50 | 137.00 | 137.00 | 64.313 | 598 |
| 2024-01-10 | 139.50 | 139.50 | 137.50 | 139.50 | 65.486 | 822 |
| 2024-01-09 | 139.00 | 140.50 | 138.00 | 139.50 | 65.486 | 2,006 |
| 2024-01-08 | 137.50 | 139.00 | 137.50 | 139.00 | 65.252 | 3,884 |
| 2024-01-05 | 140.00 | 140.00 | 136.00 | 137.00 | 64.313 | 4,366 |
| 2024-01-04 | 138.50 | 140.00 | 138.50 | 140.00 | 65.721 | 640 |
| 2024-01-03 | 139.50 | 140.00 | 137.50 | 140.00 | 65.721 | 3,432 |
| 2024-01-02 | 141.00 | 141.00 | 138.50 | 139.50 | 65.486 | 818 |
| 2023-12-29 | 139.50 | 140.50 | 138.00 | 140.00 | 65.721 | 3,458 |
| 2023-12-28 | 139.50 | 139.50 | 138.50 | 139.00 | 65.252 | 402 |
| 2023-12-27 | 138.50 | 140.00 | 138.50 | 140.00 | 65.721 | 1,248 |
| 2023-12-22 | 138.00 | 141.00 | 137.00 | 140.00 | 65.721 | 6,604 |
| 2023-12-21 | 140.00 | 140.00 | 134.50 | 136.50 | 64.078 | 2,914 |
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.