Societe LDC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	110.00	110.00	109.00	110.00	50.561	2,140
2023-01-13	108.00	110.00	108.00	109.50	50.332	2,730
2023-01-12	109.50	109.50	108.00	108.00	49.642	1,434
2023-01-11	109.50	109.50	108.50	109.00	50.102	446
2023-01-10	109.00	109.50	108.00	109.50	50.332	1,388
2023-01-09	110.00	110.00	109.00	109.00	50.102	2,778
2023-01-06	108.50	110.00	107.50	110.00	50.561	8,232
2023-01-05	106.50	109.00	106.00	109.00	50.102	4,176
2023-01-04	105.00	106.50	105.00	105.00	48.263	1,308
2023-01-03	106.00	106.00	104.00	104.50	48.033	1,326
2023-01-02	107.50	107.50	104.00	104.50	48.033	8,810
2022-12-30	105.00	107.50	104.50	107.50	49.412	1,566
2022-12-29	104.50	106.50	104.50	106.00	48.723	1,340
2022-12-28	105.00	106.00	105.00	105.00	48.263	1,410
2022-12-27	106.00	106.00	105.00	105.00	48.263	206
2022-12-23	106.00	106.00	105.00	105.00	48.263	2,918
2022-12-22	105.50	106.00	104.50	106.00	48.723	972
2022-12-21	105.00	106.00	105.00	106.00	48.723	1,100
2022-12-20	105.50	106.00	104.50	105.00	48.263	18,444
2022-12-19	103.50	106.00	103.50	105.50	48.493	2,858
2022-12-16	104.00	104.50	103.50	103.50	47.574	3,688
2022-12-15	105.50	105.50	104.00	104.00	47.804	1,464
2022-12-14	104.50	105.50	104.00	104.00	47.804	2,594
2022-12-13	105.50	106.00	104.50	105.00	48.263	9,698
2022-12-12	106.00	106.00	104.50	105.00	48.263	1,876
2022-12-09	105.00	106.00	104.00	105.50	48.493	1,762
2022-12-08	105.00	105.00	103.00	104.00	47.804	2,048
2022-12-07	104.50	105.00	102.50	102.50	47.114	1,666
2022-12-06	104.00	104.00	101.50	101.50	46.654	2,006
2022-12-05	104.00	105.00	101.50	101.50	46.654	5,058
2022-12-02	102.50	104.00	102.00	103.00	47.344	674
2022-12-01	104.50	105.00	103.50	103.50	47.574	1,194
2022-11-30	104.50	106.00	104.00	105.00	48.263	354
2022-11-29	106.00	107.00	104.50	105.00	48.263	1,050
2022-11-28	107.50	107.50	105.00	107.00	49.183	3,774
2022-11-25	103.00	108.50	102.50	107.50	49.412	12,352
2022-11-24	101.00	103.50	100.50	102.00	46.884	147,898
2022-11-23	97.600	99.800	95.200	99.000	45.505	3,394
2022-11-22	97.000	97.800	96.000	96.000	44.126	1,292
2022-11-21	95.000	96.600	95.000	96.600	44.402	2,946
2022-11-18	94.600	94.800	93.200	94.800	43.575	460
2022-11-17	93.000	94.400	93.000	94.400	43.391	4,342
2022-11-16	92.400	93.600	92.200	93.200	42.839	248
2022-11-15	92.200	92.600	92.200	92.400	42.472	698
2022-11-14	92.400	92.600	92.200	92.200	42.380	460
2022-11-11	94.000	94.600	91.200	92.200	42.380	868
2022-11-10	93.400	94.600	92.200	94.600	43.483	1,046
2022-11-09	93.400	93.600	92.800	93.400	42.931	204
2022-11-08	93.600	93.600	92.000	93.000	42.747	1,032
2022-11-07	94.400	94.400	93.600	94.200	43.299	684
2022-11-04	93.000	94.200	93.000	94.200	43.299	122
2022-11-03	94.000	94.200	93.000	93.000	42.747	70
2022-11-02	94.000	94.000	93.000	94.000	43.207	278
2022-11-01	93.400	94.000	92.400	94.000	43.207	472
2022-10-31	93.000	93.400	93.000	93.400	42.931	294
2022-10-28	93.000	93.200	92.800	93.000	42.747	112
2022-10-27	92.400	93.000	92.000	93.000	42.747	686
2022-10-26	92.000	92.400	92.000	92.400	42.472	412
2022-10-25	91.400	91.800	91.400	91.800	42.196	422
2022-10-24	91.800	91.800	91.400	91.600	42.104	1,400

← NewerPage 17 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.