Societe LDC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	91.600	92.000	91.600	91.600	42.104	1,028
2022-10-20	92.000	92.000	91.000	91.600	42.104	4,396
2022-10-19	91.600	92.000	91.600	92.000	42.288	246
2022-10-18	91.000	92.000	91.000	91.400	42.012	884
2022-10-17	91.000	91.000	90.800	91.000	41.828	488
2022-10-14	90.000	90.200	90.000	90.000	41.368	652
2022-10-13	90.200	90.200	89.000	90.000	41.368	1,212
2022-10-12	89.000	90.000	88.400	90.000	41.368	3,386
2022-10-11	94.000	94.000	88.000	88.000	40.449	2,440
2022-10-10	92.600	94.000	91.800	94.000	43.207	5,284
2022-10-07	94.600	94.600	92.600	92.600	42.564	762
2022-10-06	94.400	94.400	94.200	94.400	43.391	310
2022-10-05	95.000	95.000	94.200	94.200	43.299	428
2022-10-04	94.800	95.000	93.400	95.000	43.667	252
2022-10-03	92.800	94.800	92.600	94.800	43.575	936
2022-09-30	93.800	93.800	92.400	92.800	42.656	1,864
2022-09-29	96.200	96.200	93.600	93.600	43.023	412
2022-09-28	97.000	97.000	95.400	96.000	44.126	1,808
2022-09-27	93.000	97.200	93.000	97.000	44.586	1,438
2022-09-26	93.000	93.600	92.600	93.000	42.747	522
2022-09-23	96.600	96.600	92.600	93.000	42.747	2,166
2022-09-22	97.200	97.200	96.600	96.600	44.402	350
2022-09-21	97.200	97.200	96.800	97.000	44.586	470
2022-09-20	96.800	97.200	96.800	97.200	44.678	1,370
2022-09-19	96.600	96.800	95.200	96.800	44.494	844
2022-09-16	96.600	96.800	96.400	96.600	44.402	320
2022-09-15	96.400	96.800	96.400	96.400	44.310	440
2022-09-14	96.600	96.800	96.000	96.400	44.310	1,022
2022-09-13	97.000	97.200	96.200	96.600	44.402	1,056
2022-09-12	97.200	97.200	96.600	97.000	44.586	860
2022-09-09	97.200	97.200	97.000	97.200	44.678	1,208
2022-09-08	97.200	97.400	96.600	97.200	44.678	1,662
2022-09-07	97.200	97.400	97.000	97.200	44.678	1,240
2022-09-06	97.400	97.400	97.200	97.200	44.678	564
2022-09-05	97.400	97.400	97.000	97.200	44.678	1,006
2022-09-02	97.000	97.200	96.600	97.000	44.586	1,668
2022-09-01	96.200	97.800	96.000	96.800	44.494	9,302
2022-08-31	96.200	96.200	94.800	96.000	44.126	1,792
2022-08-30	97.800	97.800	96.200	96.200	44.218	628
2022-08-29	97.400	97.800	96.800	97.800	44.954	684
2022-08-26	99.600	99.600	99.000	99.400	44.770	1,128
2022-08-25	99.600	99.600	99.000	99.400	44.770	742
2022-08-24	99.000	99.600	99.000	99.400	44.770	2,676
2022-08-23	99.200	99.800	99.000	99.000	44.590	1,004
2022-08-22	98.600	99.200	98.400	99.000	44.590	720
2022-08-19	99.000	99.000	98.000	98.400	44.319	494
2022-08-18	98.800	99.000	97.800	99.000	44.590	20,030
2022-08-17	99.000	99.000	98.800	98.800	44.500	1,362
2022-08-16	98.800	99.000	98.800	99.000	44.590	68
2022-08-15	98.200	98.800	98.000	98.800	44.500	726
2022-08-12	98.200	98.200	98.000	98.000	44.139	262
2022-08-11	96.200	98.000	96.200	98.000	44.139	1,304
2022-08-10	96.000	96.200	95.400	96.000	43.239	1,582
2022-08-09	96.000	96.000	95.800	95.800	43.148	578
2022-08-08	95.400	96.400	95.400	95.800	43.148	756
2022-08-05	97.400	97.400	95.200	95.200	42.878	1,924
2022-08-04	97.600	97.600	97.000	97.400	43.869	2,338
2022-08-03	97.400	97.800	97.200	97.400	43.869	3,086
2022-08-02	97.400	97.400	97.200	97.200	43.779	6,380
2022-08-01	97.600	97.600	97.200	97.200	43.779	1,400

← NewerPage 18 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.