Societe LDC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	97.200	98.000	97.000	97.600	43.959	4,668
2022-07-28	97.800	98.000	97.200	97.400	43.869	1,862
2022-07-27	97.000	97.600	97.000	97.600	43.959	538
2022-07-26	97.600	97.800	97.000	97.000	43.689	858
2022-07-25	99.000	99.000	97.000	97.400	43.869	26,280
2022-07-22	98.600	99.600	98.600	98.600	44.410	2,260
2022-07-21	97.800	98.200	97.200	98.200	44.229	1,234
2022-07-20	98.000	98.600	97.800	97.800	44.049	1,302
2022-07-19	97.000	98.000	97.000	97.400	43.869	1,870
2022-07-18	96.000	97.000	96.000	97.000	43.689	1,350
2022-07-15	95.600	96.000	95.600	95.800	43.148	1,168
2022-07-14	95.600	95.800	95.400	95.600	43.058	2,282
2022-07-13	94.200	95.800	94.200	95.400	42.968	4,010
2022-07-12	92.000	94.200	92.000	94.200	42.428	1,064
2022-07-11	91.200	92.000	91.200	91.800	41.347	1,666
2022-07-08	90.800	91.400	90.400	91.200	41.077	3,442
2022-07-07	88.600	90.000	88.200	90.000	40.536	872
2022-07-06	89.200	89.800	88.000	88.600	39.906	1,446
2022-07-05	89.200	89.400	89.000	89.200	40.176	362
2022-07-04	89.200	89.400	89.200	89.200	40.176	366
2022-07-01	89.200	89.400	89.200	89.200	40.176	566
2022-06-30	89.000	89.200	88.600	89.200	40.176	2,142
2022-06-29	90.200	90.200	89.000	89.000	40.086	1,874
2022-06-28	90.000	91.000	90.000	90.200	40.626	718
2022-06-27	93.000	93.400	90.000	90.000	40.536	1,002
2022-06-24	91.000	93.000	91.000	93.000	41.887	610
2022-06-23	90.800	91.400	90.800	91.000	40.987	688
2022-06-22	90.000	90.800	89.400	90.800	40.896	994
2022-06-21	90.000	90.000	89.800	90.000	40.536	13,856
2022-06-20	90.000	90.000	89.600	90.000	40.536	438
2022-06-17	89.400	90.000	89.400	90.000	40.536	830
2022-06-16	89.600	89.600	89.400	89.400	40.266	1,220
2022-06-15	89.000	89.400	89.000	89.400	40.266	790
2022-06-14	88.000	90.000	88.000	88.800	39.996	45,688
2022-06-13	92.800	92.800	88.000	88.000	39.635	54,236
2022-06-10	93.000	93.000	92.400	92.800	41.797	368
2022-06-09	93.400	93.400	92.400	93.000	41.887	352
2022-06-08	93.400	93.400	93.200	93.400	42.067	416
2022-06-07	93.000	93.200	92.800	93.200	41.977	306
2022-06-06	92.200	93.400	92.200	92.800	41.797	1,082
2022-06-03	92.400	93.400	92.200	92.200	41.527	1,638
2022-06-02	93.000	93.200	92.000	92.200	41.527	872
2022-06-01	94.000	94.000	93.000	93.000	41.887	524
2022-05-31	95.000	95.000	93.800	93.800	42.248	1,148
2022-05-30	94.000	95.800	93.800	94.800	42.698	2,304
2022-05-27	91.000	93.800	91.000	93.800	42.248	1,946
2022-05-26	89.000	90.400	89.000	90.200	40.626	1,796
2022-05-25	88.000	90.000	88.000	88.800	39.996	26,152
2022-05-24	86.800	87.400	86.800	87.000	39.185	926
2022-05-23	86.800	86.800	85.800	86.600	39.005	6,564
2022-05-20	86.000	86.600	86.000	86.600	39.005	248
2022-05-19	87.200	87.200	85.400	86.000	38.735	2,028
2022-05-18	87.600	87.600	86.600	87.200	39.275	608
2022-05-17	88.600	88.600	87.200	87.600	39.455	1,066
2022-05-16	88.400	88.600	88.200	88.400	39.815	200
2022-05-13	88.000	88.400	86.400	88.400	39.815	1,530
2022-05-12	86.600	87.200	85.600	87.200	39.275	926
2022-05-11	86.800	86.800	86.000	86.600	39.005	226
2022-05-10	85.800	87.400	85.800	86.800	39.095	1,762
2022-05-09	86.000	86.400	85.400	85.800	38.644	1,226

← NewerPage 19 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.