Societe LDC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	86.000	86.200	85.800	86.000	38.735	598
2022-05-05	85.800	86.600	85.800	86.000	38.735	3,994
2022-05-04	85.200	85.600	85.200	85.600	38.554	384
2022-05-03	85.400	85.400	85.200	85.400	38.464	466
2022-05-02	87.400	87.400	85.000	85.200	38.374	1,494
2022-04-29	88.000	88.000	86.000	87.200	39.275	1,896
2022-04-28	88.000	88.000	87.800	88.000	39.635	526
2022-04-27	86.400	87.800	86.400	87.800	39.545	968
2022-04-26	88.800	88.800	85.000	86.400	38.915	2,388
2022-04-25	88.800	89.000	88.600	88.600	39.906	842
2022-04-22	89.600	89.600	88.000	88.800	39.996	4,640
2022-04-21	87.400	89.600	87.400	89.000	40.086	3,450
2022-04-20	85.600	87.400	85.600	87.200	39.275	6,930
2022-04-19	84.200	86.000	84.200	85.400	38.464	51,838
2022-04-14	84.800	84.800	84.000	84.200	37.924	2,188
2022-04-13	84.000	85.800	84.000	84.800	38.194	2,900
2022-04-12	84.200	84.400	83.800	84.000	37.834	2,304
2022-04-11	85.000	85.000	84.000	84.200	37.924	3,234
2022-04-08	85.400	86.000	84.600	85.000	38.284	4,148
2022-04-07	85.400	85.400	85.000	85.200	38.374	536
2022-04-06	85.800	85.800	85.000	85.200	38.374	484
2022-04-05	86.000	86.800	85.200	85.600	38.554	2,254
2022-04-04	86.000	86.000	85.400	86.000	38.735	1,994
2022-04-01	85.200	86.200	85.200	86.000	38.735	1,520
2022-03-31	87.200	87.200	85.000	85.000	38.284	6,134
2022-03-30	85.800	86.600	85.200	86.200	38.825	3,828
2022-03-29	86.400	86.400	85.200	85.600	38.554	2,992
2022-03-28	86.000	86.400	85.600	86.200	38.825	2,494
2022-03-25	87.600	88.000	85.000	85.000	38.284	2,358
2022-03-24	89.400	89.400	87.400	88.000	39.635	1,362
2022-03-23	89.400	89.400	88.800	89.400	40.266	954
2022-03-22	90.000	90.000	88.800	89.400	40.266	3,456
2022-03-21	86.400	90.000	86.400	90.000	40.536	2,578
2022-03-18	86.000	86.600	85.200	86.400	38.915	4,498
2022-03-17	87.000	87.200	86.200	86.200	38.825	2,588
2022-03-16	86.200	87.000	86.200	86.800	39.095	1,826
2022-03-15	86.800	86.800	86.000	86.200	38.825	1,354
2022-03-14	87.000	87.400	86.800	86.800	39.095	1,696
2022-03-11	87.200	87.400	86.400	87.000	39.185	4,520
2022-03-10	87.800	87.800	87.000	87.200	39.275	1,610
2022-03-09	88.000	88.000	86.800	87.600	39.455	2,476
2022-03-08	87.400	88.000	87.000	87.800	39.545	1,576
2022-03-07	88.800	89.000	86.200	87.400	39.365	3,980
2022-03-04	90.400	91.000	88.600	88.600	39.906	3,630
2022-03-03	91.800	92.000	90.400	90.400	40.716	2,048
2022-03-02	92.800	93.000	91.800	91.800	41.347	3,394
2022-03-01	94.200	94.400	92.800	92.800	41.797	2,866
2022-02-28	93.400	94.200	93.000	94.200	42.428	840
2022-02-25	94.600	95.400	93.200	93.600	42.158	2,016
2022-02-24	96.400	96.400	93.400	94.400	42.518	4,460
2022-02-23	97.600	97.600	96.600	96.800	43.599	1,960
2022-02-22	97.200	97.600	97.200	97.400	43.869	1,268
2022-02-21	98.600	98.600	97.400	97.600	43.959	932
2022-02-18	98.000	98.600	97.400	98.600	44.410	1,896
2022-02-17	98.000	98.200	97.800	98.000	44.139	2,554
2022-02-16	98.200	98.200	97.800	97.800	44.049	2,892
2022-02-15	98.200	98.200	97.600	98.200	44.229	1,240
2022-02-14	97.600	98.200	97.600	98.000	44.139	6,460
2022-02-11	98.000	98.200	97.800	98.200	44.229	3,290
2022-02-10	98.200	98.200	97.800	98.000	44.139	6,212

← NewerPage 20 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.