Societe LDC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	114.50	115.00	114.50	115.00	52.860	1,974
2023-04-11	115.50	115.50	114.50	115.50	53.090	4,836
2023-04-06	114.00	114.50	113.50	113.50	52.170	460
2023-04-05	115.00	115.00	113.50	114.50	52.630	662
2023-04-04	114.00	114.00	113.00	113.50	52.170	420
2023-04-03	113.00	114.00	113.00	114.00	52.400	934
2023-03-31	114.00	114.00	111.50	113.00	51.940	2,514
2023-03-30	114.00	114.00	112.00	112.50	51.711	816
2023-03-29	113.50	114.00	113.00	114.00	52.400	296
2023-03-28	113.50	115.00	113.50	115.00	52.860	96
2023-03-27	114.50	115.00	114.00	114.00	52.400	742
2023-03-24	114.00	115.50	114.00	115.00	52.860	784
2023-03-23	113.00	116.00	111.00	115.50	53.090	28,678
2023-03-22	111.00	112.00	110.00	110.00	50.561	4,730
2023-03-21	112.00	112.00	108.50	109.00	50.102	42,516
2023-03-20	108.50	112.00	108.50	112.00	51.481	2,478
2023-03-17	109.00	110.50	108.00	108.00	49.642	868
2023-03-16	112.00	112.00	109.00	109.00	50.102	3,238
2023-03-15	113.50	114.00	112.50	112.50	51.711	552
2023-03-14	115.00	115.00	114.00	114.50	52.630	200
2023-03-13	113.00	115.00	113.00	115.00	52.860	934
2023-03-10	114.00	115.50	114.00	114.00	52.400	1,668
2023-03-09	113.50	115.00	113.00	115.00	52.860	358
2023-03-08	114.00	114.50	112.50	113.50	52.170	598
2023-03-07	116.50	116.50	114.00	114.50	52.630	466
2023-03-06	116.00	117.00	114.50	115.00	52.860	3,036
2023-03-03	115.50	117.00	114.00	117.00	53.779	1,756
2023-03-02	111.50	115.50	111.00	115.50	53.090	2,868
2023-03-01	111.50	114.00	111.50	114.00	52.400	2,228
2023-02-28	111.00	112.00	111.00	112.00	51.481	4,038
2023-02-27	111.00	112.00	111.00	111.00	51.021	554
2023-02-24	111.00	111.50	111.00	111.50	51.251	1,874
2023-02-23	111.00	111.50	111.00	111.00	51.021	2,488
2023-02-22	110.00	111.50	110.00	111.50	51.251	5,064
2023-02-21	109.00	111.00	109.00	111.00	51.021	20,968
2023-02-20	109.00	110.00	109.00	110.00	50.561	2,582
2023-02-17	109.50	110.00	108.50	110.00	50.561	14,080
2023-02-16	110.00	110.00	109.00	109.00	50.102	1,276
2023-02-15	108.50	110.00	108.50	110.00	50.561	1,480
2023-02-14	108.00	109.50	108.00	108.50	49.872	4,490
2023-02-13	109.00	110.00	108.50	108.50	49.872	5,476
2023-02-10	108.50	109.50	108.00	109.50	50.332	998
2023-02-09	109.00	109.00	107.50	108.50	49.872	640
2023-02-08	109.00	109.50	108.50	108.50	49.872	1,022
2023-02-07	109.00	109.50	108.00	108.00	49.642	3,884
2023-02-06	109.00	109.50	108.50	109.00	50.102	332
2023-02-03	110.00	110.00	109.00	109.50	50.332	7,314
2023-02-02	108.50	110.00	107.00	108.50	49.872	5,198
2023-02-01	109.00	110.00	107.00	108.50	49.872	994
2023-01-31	108.00	109.50	107.50	109.50	50.332	3,080
2023-01-30	108.50	110.00	108.50	109.00	50.102	2,604
2023-01-27	109.50	110.00	109.00	110.00	50.561	2,576
2023-01-26	109.50	110.00	109.00	110.00	50.561	348
2023-01-25	109.50	110.00	109.00	109.50	50.332	11,306
2023-01-24	109.00	110.00	109.00	109.50	50.332	988
2023-01-23	109.00	109.50	108.50	109.00	50.102	782
2023-01-20	108.00	110.00	108.00	110.00	50.561	2,010
2023-01-19	109.00	109.00	107.00	108.00	49.642	30,770
2023-01-18	108.00	110.00	108.00	109.00	50.102	814
2023-01-17	110.00	110.00	108.00	108.00	49.642	1,474

← NewerPage 16 of 22 · 1,282 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.