Societe LDC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	116.00	117.50	116.00	117.50	55.159	964
2023-09-26	116.00	117.00	114.00	114.50	53.751	580
2023-09-25	114.00	117.50	112.50	114.50	53.751	15,224
2023-09-22	120.00	120.00	113.00	113.00	53.046	5,636
2023-09-21	118.00	120.00	118.00	118.00	55.394	942
2023-09-20	119.50	120.00	117.00	119.50	56.098	1,866
2023-09-19	120.00	120.00	118.50	119.00	55.863	1,846
2023-09-18	121.50	122.50	120.00	120.00	56.332	1,364
2023-09-15	122.50	124.00	121.00	122.50	57.506	4,524
2023-09-14	120.50	122.50	120.50	122.50	57.506	242
2023-09-13	120.00	122.00	120.00	120.50	56.567	562
2023-09-12	125.00	125.00	120.00	120.50	56.567	3,618
2023-09-11	126.00	126.50	124.50	124.50	58.445	1,508
2023-09-08	126.50	127.50	125.00	125.00	58.680	656
2023-09-07	123.50	126.50	123.50	126.50	59.384	1,312
2023-09-06	127.00	128.50	123.00	123.00	57.741	2,606
2023-09-05	128.50	129.00	126.50	127.00	59.619	1,358
2023-09-04	131.00	131.00	128.50	128.50	60.323	5,136
2023-09-01	129.50	130.50	129.00	129.00	60.557	116
2023-08-31	129.00	131.00	129.00	129.50	60.792	1,730
2023-08-30	127.50	129.50	127.50	129.50	60.792	320
2023-08-29	129.50	131.00	127.50	127.50	59.853	2,508
2023-08-28	128.00	129.00	128.00	129.00	60.557	496
2023-08-25	131.00	131.00	128.50	129.50	59.525	962
2023-08-24	129.50	130.50	129.50	129.50	59.525	260
2023-08-23	129.50	130.50	129.50	129.50	59.525	3,636
2023-08-22	130.00	130.00	128.50	129.00	59.295	382
2023-08-21	131.50	131.50	128.50	128.50	59.065	690
2023-08-18	132.50	132.50	130.00	130.50	59.984	436
2023-08-17	130.50	132.50	130.00	132.50	60.904	5,798
2023-08-16	128.50	130.50	128.50	130.50	59.984	294
2023-08-15	129.50	131.00	129.00	130.00	59.754	506
2023-08-14	128.00	130.00	128.00	130.00	59.754	1,620
2023-08-11	128.50	128.50	128.00	128.50	59.065	404
2023-08-10	128.50	129.00	128.00	129.00	59.295	496
2023-08-09	129.00	129.50	128.00	129.00	59.295	4,854
2023-08-08	129.00	130.00	128.50	130.00	59.754	656
2023-08-07	129.00	129.00	127.00	127.50	58.605	504
2023-08-04	130.00	130.00	127.50	127.50	58.605	224
2023-08-03	127.00	130.50	127.00	128.50	59.065	1,370
2023-08-02	128.50	129.50	126.50	126.50	58.146	1,008
2023-08-01	127.50	130.00	127.50	130.00	59.754	1,582
2023-07-31	128.00	128.50	126.50	127.00	58.376	24,794
2023-07-28	128.50	128.50	126.00	126.50	58.146	21,886
2023-07-27	128.00	131.00	128.00	128.00	58.835	2,272
2023-07-26	130.00	130.00	128.00	128.00	58.835	710
2023-07-25	130.00	131.00	128.00	128.00	58.835	1,406
2023-07-24	129.00	131.50	129.00	131.50	60.444	990
2023-07-21	130.00	131.50	129.00	129.00	59.295	6,250
2023-07-20	130.00	130.00	129.00	130.00	59.754	490
2023-07-19	129.00	132.50	128.00	128.00	58.835	3,044
2023-07-18	126.00	134.00	126.00	131.00	60.214	7,422
2023-07-17	128.00	128.00	125.00	125.00	57.456	1,452
2023-07-14	126.00	129.50	126.00	128.00	58.835	4,020
2023-07-13	125.00	127.00	125.00	125.00	57.456	1,590
2023-07-12	123.00	126.50	123.00	125.00	57.456	5,594
2023-07-11	118.50	122.00	118.50	122.00	56.077	2,460
2023-07-10	116.50	118.50	116.50	118.50	54.468	424
2023-07-07	118.00	119.00	117.00	117.50	54.009	2,604
2023-07-06	118.00	118.00	116.50	117.00	53.779	8,526

← NewerPage 14 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.