Societe LDC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	114.60	115.20	113.80	114.60	112.29	1,394
2026-07-23	115.00	118.00	114.00	114.20	111.90	2,831
2026-07-22	114.60	115.60	113.40	114.80	112.49	4,569
2026-07-21	116.00	116.20	114.60	114.60	112.29	2,999
2026-07-20	115.00	116.20	115.00	116.00	113.66	4,010
2026-07-17	116.00	116.60	115.00	115.80	113.47	2,812
2026-07-16	116.80	117.60	115.60	115.80	113.47	2,845
2026-07-15	118.00	118.00	115.20	116.00	113.66	2,346
2026-07-14	117.00	117.00	115.20	116.00	113.66	1,813
2026-07-13	116.40	118.40	115.60	117.00	114.64	5,282
2026-07-10	118.40	119.00	116.80	116.80	114.45	6,395
2026-07-09	118.80	119.40	116.80	117.80	115.43	8,165
2026-07-08	124.60	124.60	118.20	119.00	116.60	7,230
2026-07-07	125.20	127.40	124.60	124.60	122.09	5,576
2026-07-06	124.40	124.60	123.40	124.60	122.09	2,251
2026-07-03	124.80	125.80	122.80	124.60	122.09	8,136
2026-07-02	120.40	124.40	120.40	123.60	121.11	3,790
2026-07-01	121.20	121.20	119.40	120.20	117.78	2,551
2026-06-30	121.00	121.60	119.80	120.80	118.36	6,167
2026-06-29	121.40	122.00	120.60	121.20	118.76	6,950
2026-06-26	120.20	121.40	120.20	121.20	118.76	2,879
2026-06-25	119.00	122.40	118.80	120.80	118.36	8,332
2026-06-24	118.00	119.80	117.80	119.60	117.19	6,818
2026-06-23	119.20	119.20	117.60	118.00	115.62	3,194
2026-06-22	119.00	119.40	118.00	118.60	116.21	5,108
2026-06-19	120.00	120.00	118.20	118.20	115.82	10,797
2026-06-18	119.00	119.60	117.60	119.60	117.19	3,922
2026-06-17	119.00	119.40	116.60	118.00	115.62	4,963
2026-06-16	120.60	121.00	119.20	119.20	116.80	3,255
2026-06-15	122.00	122.00	120.20	120.20	117.78	6,236
2026-06-12	122.20	122.20	119.80	120.40	117.97	3,443
2026-06-11	120.80	122.20	119.80	120.80	118.36	2,846
2026-06-10	121.00	121.80	119.80	121.80	119.34	3,934
2026-06-09	121.60	122.00	120.60	121.00	118.56	3,213
2026-06-08	120.80	122.20	120.60	121.60	119.15	4,150
2026-06-05	120.20	122.40	120.20	121.60	119.15	6,574
2026-06-04	122.20	122.20	120.20	120.60	118.17	4,883
2026-06-03	122.20	122.80	121.40	122.00	119.54	6,058
2026-06-02	122.60	122.80	121.00	121.80	119.34	5,035
2026-06-01	125.80	125.80	121.40	122.60	120.13	9,965
2026-05-29	120.00	122.60	118.80	122.00	119.54	20,750
2026-05-28	118.40	120.80	117.20	119.20	116.80	22,446
2026-05-27	110.20	112.80	110.20	112.80	110.53	5,590
2026-05-26	109.20	112.20	108.80	110.80	108.57	3,512
2026-05-25	110.00	110.60	109.40	109.40	107.19	2,279
2026-05-22	110.40	111.20	109.40	109.40	107.19	2,873
2026-05-21	110.80	112.00	109.40	109.40	107.19	3,126
2026-05-20	112.00	112.00	110.00	111.00	108.76	8,572
2026-05-19	113.60	114.80	111.80	112.00	109.74	3,268
2026-05-18	112.80	114.00	112.20	113.20	110.92	4,733
2026-05-15	114.60	115.00	112.40	112.40	110.13	4,814
2026-05-14	115.40	115.40	114.20	114.80	112.49	2,994
2026-05-13	115.40	116.00	114.40	115.40	113.07	2,862
2026-05-12	115.40	116.40	114.80	115.80	113.47	1,821
2026-05-11	115.00	115.40	113.80	114.80	112.49	3,642
2026-05-08	114.00	115.20	113.40	115.00	112.68	5,139
2026-05-07	113.80	115.80	113.80	114.40	112.09	4,261
2026-05-06	113.80	114.40	112.40	113.80	111.51	4,713
2026-05-05	111.80	113.60	111.20	112.60	110.33	2,850
2026-05-04	114.00	114.40	110.80	111.00	108.76	5,763

← NewerPage 2 of 5 · 254 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.