Societe LDC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	139.50	140.50	137.50	140.50	65.956	2,348
2023-12-19	138.50	139.50	138.00	139.00	65.252	618
2023-12-18	140.00	141.50	138.00	138.00	64.782	4,100
2023-12-15	140.50	140.50	136.00	138.00	64.782	2,810
2023-12-14	139.50	140.00	137.50	139.50	65.486	3,342
2023-12-13	134.50	139.00	133.00	139.00	65.252	2,016
2023-12-12	130.00	135.00	130.00	135.00	63.374	2,764
2023-12-11	130.50	132.50	128.50	131.00	61.496	7,172
2023-12-08	136.00	136.00	130.00	133.00	62.435	7,460
2023-12-07	138.50	139.00	137.00	137.50	64.548	1,024
2023-12-06	139.50	139.50	137.50	139.00	65.252	650
2023-12-05	140.50	140.50	138.50	139.50	65.486	2,798
2023-12-04	139.00	140.00	139.00	139.50	65.486	858
2023-12-01	140.00	142.00	140.00	140.00	65.721	2,108
2023-11-30	140.00	141.00	138.00	140.00	65.721	1,714
2023-11-29	139.00	140.00	137.00	139.50	65.486	3,634
2023-11-28	143.00	143.00	139.50	139.50	65.486	9,106
2023-11-27	143.00	144.00	140.50	142.50	66.895	130,172
2023-11-24	145.50	145.50	140.50	142.00	66.660	3,096
2023-11-23	144.00	147.00	142.00	145.50	68.303	8,370
2023-11-22	137.50	140.00	137.50	140.00	65.721	1,264
2023-11-21	140.00	140.00	138.50	139.00	65.252	1,382
2023-11-20	140.00	141.50	139.00	140.00	65.721	2,298
2023-11-17	139.50	139.50	138.00	139.50	65.486	1,418
2023-11-16	136.00	139.50	135.00	138.50	65.017	3,276
2023-11-15	135.00	136.00	133.50	136.00	63.843	2,110
2023-11-14	134.50	135.00	133.00	134.00	62.905	1,170
2023-11-13	132.00	135.00	131.00	134.00	62.905	2,428
2023-11-10	131.00	132.00	130.00	131.50	61.731	826
2023-11-09	131.00	133.00	131.00	131.00	61.496	792
2023-11-08	133.00	133.00	132.00	132.50	62.200	1,342
2023-11-07	130.00	132.50	130.00	132.50	62.200	1,012
2023-11-06	132.00	133.00	130.00	131.50	61.731	5,292
2023-11-03	130.00	134.50	129.00	132.00	61.966	4,084
2023-11-02	127.50	129.50	125.00	128.00	60.088	6,186
2023-11-01	124.00	129.50	124.00	128.00	60.088	5,080
2023-10-31	122.00	126.50	122.00	124.00	58.210	5,540
2023-10-30	122.00	122.50	121.00	122.50	57.506	876
2023-10-27	122.00	122.00	120.50	120.50	56.567	136
2023-10-26	122.00	122.00	120.50	120.50	56.567	11,262
2023-10-25	122.00	122.00	120.00	120.50	56.567	484
2023-10-24	121.00	121.50	119.50	121.00	56.802	978
2023-10-23	120.00	121.50	120.00	120.00	56.332	1,216
2023-10-20	116.50	121.00	115.50	119.50	56.098	2,432
2023-10-19	114.50	117.00	114.50	117.00	54.924	860
2023-10-18	119.50	119.50	114.00	114.00	53.516	5,262
2023-10-17	118.50	118.50	117.00	117.50	55.159	762
2023-10-16	120.00	120.00	118.00	118.00	55.394	1,166
2023-10-13	123.50	123.50	120.00	120.00	56.332	2,114
2023-10-12	123.00	124.50	122.50	122.50	57.506	4,022
2023-10-11	123.00	123.00	122.00	122.50	57.506	376
2023-10-10	123.50	124.00	121.00	121.00	56.802	1,922
2023-10-09	119.50	123.00	119.50	123.00	57.741	1,394
2023-10-06	118.00	120.50	118.00	120.50	56.567	7,828
2023-10-05	116.00	117.00	114.00	114.00	53.516	756
2023-10-04	116.00	116.00	114.00	116.00	54.455	1,070
2023-10-03	117.00	117.00	114.50	114.50	53.751	1,204
2023-10-02	116.00	118.00	116.00	117.50	55.159	608
2023-09-29	118.00	118.50	116.00	116.00	54.455	494
2023-09-28	116.50	118.00	116.50	116.50	54.689	1,400

← NewerPage 13 of 22 · 1,281 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.