Societe LDC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	117.50	118.00	116.50	117.50	54.009	876
2023-07-04	117.00	117.50	116.50	116.50	53.549	1,880
2023-07-03	116.00	117.50	115.00	117.50	54.009	542
2023-06-30	116.50	117.00	116.00	116.00	53.319	2,852
2023-06-29	114.50	116.50	114.50	116.50	53.549	2,160
2023-06-28	115.50	116.00	115.50	116.00	53.319	1,804
2023-06-27	116.00	116.00	115.00	115.50	53.090	2,006
2023-06-26	114.50	116.00	114.00	116.00	53.319	1,096
2023-06-23	118.00	118.00	112.50	112.50	51.711	10,646
2023-06-22	116.00	118.00	115.00	118.00	54.239	718
2023-06-21	118.00	118.50	116.50	116.50	53.549	2,310
2023-06-20	118.00	118.00	116.50	116.50	53.549	616
2023-06-19	117.00	118.00	117.00	118.00	54.239	688
2023-06-16	116.00	118.00	116.00	116.00	53.319	13,818
2023-06-15	116.00	118.00	116.00	116.00	53.319	7,130
2023-06-14	116.00	118.00	116.00	118.00	54.239	2,806
2023-06-13	119.00	119.00	115.00	115.00	52.860	4,742
2023-06-12	119.00	119.00	117.00	118.50	54.468	1,750
2023-06-09	118.50	119.00	118.00	118.00	54.239	868
2023-06-08	118.50	119.00	116.50	116.50	53.549	1,158
2023-06-07	119.50	119.50	118.00	118.50	54.468	726
2023-06-06	118.00	119.50	118.00	119.50	54.928	290
2023-06-05	117.00	119.00	116.00	119.00	54.698	422
2023-06-02	118.50	119.50	118.00	118.50	54.468	480
2023-06-01	119.00	120.00	117.00	118.00	54.239	6,066
2023-05-31	119.50	120.00	118.50	120.00	55.158	2,586
2023-05-30	119.50	121.00	118.50	119.00	54.698	2,012
2023-05-29	117.00	119.00	117.00	119.00	54.698	2,790
2023-05-26	117.50	120.00	115.00	116.00	53.319	3,900
2023-05-25	115.00	116.50	114.50	115.00	52.860	8,918
2023-05-24	115.50	115.50	113.00	113.00	51.940	1,184
2023-05-23	116.00	116.00	114.50	115.00	52.860	1,276
2023-05-22	115.00	116.00	114.50	115.00	52.860	2,104
2023-05-19	114.00	115.00	114.00	115.00	52.860	210
2023-05-18	113.50	114.50	113.50	114.50	52.630	412
2023-05-17	113.00	114.50	113.00	113.50	52.170	3,488
2023-05-16	114.00	114.00	113.00	113.00	51.940	206
2023-05-15	114.00	114.00	113.50	113.50	52.170	190
2023-05-12	113.50	113.50	113.00	113.50	52.170	330
2023-05-11	112.00	113.00	109.50	112.50	51.711	740
2023-05-10	108.50	111.50	108.50	111.50	51.251	1,768
2023-05-09	110.00	111.50	108.50	108.50	49.872	1,406
2023-05-08	110.50	112.00	109.50	109.50	50.332	2,906
2023-05-05	113.00	113.00	112.00	112.00	51.481	212
2023-05-04	112.00	113.00	111.50	113.00	51.940	230
2023-05-03	113.50	113.50	112.00	112.50	51.711	302
2023-05-02	114.00	114.00	113.00	113.00	51.940	448
2023-04-28	114.00	114.00	113.50	114.00	52.400	814
2023-04-27	112.00	114.00	112.00	114.00	52.400	1,100
2023-04-26	113.50	114.00	112.00	112.50	51.711	482
2023-04-25	114.50	114.50	112.50	113.50	52.170	696
2023-04-24	112.00	114.50	112.00	114.50	52.630	4,064
2023-04-21	112.50	114.00	112.00	112.00	51.481	2,234
2023-04-20	113.50	114.50	112.50	112.50	51.711	3,304
2023-04-19	115.00	115.00	113.50	115.00	52.860	474
2023-04-18	115.00	115.00	113.50	115.00	52.860	360
2023-04-17	115.00	115.00	113.50	115.00	52.860	1,754
2023-04-14	114.50	115.00	114.00	115.00	52.860	1,490
2023-04-13	115.00	115.00	113.50	114.50	52.630	4,832
2023-04-12	114.50	115.00	114.50	115.00	52.860	1,974

← NewerPage 15 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.