Societe LDC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	98.200	98.800	97.800	98.000	44.139	3,462
2022-02-08	98.200	98.200	97.600	98.000	44.139	3,080
2022-02-07	100.00	100.00	97.800	98.000	44.139	9,476
2022-02-04	99.800	100.00	99.600	99.800	44.950	2,048
2022-02-03	100.00	100.00	99.800	99.800	44.950	628
2022-02-02	100.50	100.50	99.800	100.00	45.040	422
2022-02-01	101.00	101.00	99.600	100.00	45.040	482
2022-01-31	100.00	101.00	100.00	101.00	45.491	976
2022-01-28	100.00	101.50	99.600	101.00	45.491	878
2022-01-27	101.00	101.00	99.400	100.00	45.040	1,266
2022-01-26	99.400	101.00	99.400	101.00	45.491	1,568
2022-01-25	99.800	100.00	99.400	99.400	44.770	1,308
2022-01-24	100.50	100.50	99.600	99.800	44.950	2,264
2022-01-21	101.50	101.50	100.50	100.50	45.265	710
2022-01-20	100.50	102.50	100.00	102.50	46.166	1,982
2022-01-19	101.50	101.50	100.00	100.00	45.040	1,162
2022-01-18	102.50	102.50	99.600	101.50	45.716	2,486
2022-01-17	101.50	102.00	101.50	102.00	45.941	418
2022-01-14	101.50	102.00	101.00	101.50	45.716	10,034
2022-01-13	101.50	102.00	101.00	101.50	45.716	2,360
2022-01-12	101.00	101.50	98.000	101.00	45.491	3,272
2022-01-11	100.50	101.00	99.800	100.50	45.265	2,272
2022-01-10	99.800	100.50	99.000	100.50	45.265	2,436
2022-01-07	98.600	99.600	98.000	99.400	44.770	4,376
2022-01-06	98.000	98.400	97.600	98.400	44.319	714
2022-01-05	97.600	98.000	97.600	98.000	44.139	708
2022-01-04	98.800	98.800	97.400	97.600	43.959	1,408
2022-01-03	99.000	99.600	97.600	98.600	44.410	1,204
2021-12-31	96.600	97.000	96.000	96.800	43.599	1,006
2021-12-30	95.600	96.600	95.600	96.600	43.509	456
2021-12-29	95.400	96.000	95.400	95.600	43.058	1,144
2021-12-28	95.200	95.400	95.200	95.200	42.878	814
2021-12-27	95.400	95.400	95.000	95.200	42.878	488
2021-12-24	95.000	95.400	94.800	95.400	42.968	554
2021-12-23	94.400	94.800	94.400	94.800	42.698	3,148
2021-12-22	94.200	94.400	94.200	94.400	42.518	488
2021-12-21	94.400	94.400	94.000	94.000	42.338	254
2021-12-20	94.000	94.400	94.000	94.400	42.518	812
2021-12-17	94.400	94.400	93.800	93.800	42.248	3,170
2021-12-16	94.800	95.000	94.200	94.200	42.428	2,382
2021-12-15	94.800	95.000	94.800	94.800	42.698	624
2021-12-14	95.000	95.000	94.800	94.800	42.698	4,866
2021-12-13	95.200	95.200	94.600	94.800	42.698	720
2021-12-10	94.800	95.400	94.600	94.600	42.608	1,256
2021-12-09	95.000	95.800	94.800	94.800	42.698	890
2021-12-08	94.800	95.200	94.800	95.000	42.788	472
2021-12-07	95.000	95.600	94.400	94.800	42.698	116,168
2021-12-06	95.000	95.000	94.400	94.800	42.698	2,482
2021-12-03	94.600	95.000	94.400	94.600	42.608	990
2021-12-02	95.000	96.600	94.400	94.400	42.518	2,524
2021-12-01	95.200	95.200	94.200	94.800	42.698	3,662
2021-11-30	95.000	95.200	94.400	94.600	42.608	5,138
2021-11-29	96.000	96.000	94.800	95.400	42.968	5,436
2021-11-26	96.400	96.800	93.000	95.400	42.968	8,160
2021-11-25	99.000	100.00	96.400	96.400	43.419	5,322
2021-11-24	97.800	97.800	96.400	96.400	43.419	1,092
2021-11-23	98.400	98.400	96.800	97.400	43.869	1,072
2021-11-22	98.200	98.200	98.000	98.200	44.229	880
2021-11-19	98.800	98.800	97.600	98.200	44.229	658
2021-11-18	98.600	99.000	98.600	99.000	44.590	394

← NewerPage 21 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.