Societe LDC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	110.00	112.40	109.80	111.60	109.35	2,405
2026-04-29	109.40	112.00	109.40	109.60	107.39	3,834
2026-04-28	108.00	110.20	107.20	109.80	107.59	12,019
2026-04-27	109.40	110.20	107.00	107.00	104.84	7,671
2026-04-24	102.80	106.40	102.80	106.40	104.25	6,064
2026-04-23	103.00	103.80	102.20	103.80	101.71	1,179
2026-04-22	102.80	103.00	102.20	103.00	100.92	2,442
2026-04-21	103.60	104.00	102.80	102.80	100.73	3,880
2026-04-20	104.00	104.20	103.80	103.80	101.71	2,688
2026-04-17	103.80	104.20	103.40	104.00	101.90	2,483
2026-04-16	103.40	104.00	103.20	103.60	101.51	1,152
2026-04-15	104.00	104.20	103.20	103.20	101.12	1,983
2026-04-14	104.00	104.00	103.00	103.40	101.32	1,638
2026-04-13	103.00	104.00	102.00	103.00	100.92	3,706
2026-04-10	103.00	103.60	102.40	103.00	100.92	7,264
2026-04-09	103.00	103.60	101.80	103.60	101.51	2,517
2026-04-08	100.60	103.40	100.00	103.00	100.92	22,623
2026-04-07	100.00	100.00	98.500	98.700	96.710	4,742
2026-04-02	99.500	100.60	98.900	100.00	97.984	2,643
2026-04-01	100.00	100.20	99.600	99.900	97.886	2,515
2026-03-31	97.000	99.800	96.500	99.300	97.298	6,888
2026-03-30	97.000	99.600	96.700	99.600	97.592	5,021
2026-03-27	97.600	97.600	96.700	96.700	94.750	3,016
2026-03-26	98.200	98.700	97.300	97.800	95.828	855
2026-03-25	99.100	99.100	97.600	98.000	96.024	2,769
2026-03-24	98.900	98.900	95.500	98.000	96.024	5,821
2026-03-23	98.700	100.20	97.000	99.000	97.004	4,260
2026-03-20	100.00	100.00	98.800	99.700	97.690	5,319
2026-03-19	98.600	99.600	98.100	99.200	97.200	1,898
2026-03-18	99.900	100.00	99.000	99.500	97.494	1,867
2026-03-17	100.00	100.40	99.200	99.500	97.494	2,499
2026-03-16	99.000	100.80	99.000	99.500	97.494	5,862
2026-03-13	97.000	99.400	95.500	98.300	96.318	5,401
2026-03-12	97.500	97.500	97.000	97.100	95.142	1,185
2026-03-11	98.100	98.200	97.100	97.300	95.338	1,406
2026-03-10	97.700	98.400	96.900	97.700	95.730	1,908
2026-03-09	98.000	98.000	96.200	96.800	94.848	3,882
2026-03-06	100.00	100.40	96.500	98.200	96.220	2,573
2026-03-05	99.400	100.80	98.900	99.900	97.886	3,195
2026-03-04	98.200	100.00	98.200	99.900	97.886	2,090
2026-03-03	99.900	100.00	98.000	98.100	96.122	4,341
2026-03-02	99.000	99.900	97.700	99.300	97.298	93,750
2026-02-27	100.20	100.80	99.000	100.60	98.572	5,444
2026-02-26	99.700	100.80	99.300	100.20	98.180	9,194
2026-02-25	98.000	98.800	97.700	98.800	96.808	3,020
2026-02-24	96.800	98.700	96.800	98.000	96.024	22,810
2026-02-23	96.200	96.600	95.300	96.600	94.652	2,635
2026-02-20	94.700	96.200	94.400	96.200	94.261	1,729
2026-02-19	94.200	95.400	94.100	94.100	92.203	1,260
2026-02-18	94.300	95.300	94.000	94.300	92.399	1,822
2026-02-17	94.900	95.000	94.100	94.100	92.203	846
2026-02-16	95.800	96.500	95.000	95.000	93.085	1,099
2026-02-13	96.700	96.800	94.900	95.000	93.085	1,208
2026-02-12	95.000	96.800	94.700	95.900	93.967	2,175
2026-02-11	95.100	96.300	94.600	94.600	92.693	2,285
2026-02-10	95.300	95.900	95.000	95.000	93.085	1,600
2026-02-09	94.900	96.000	94.400	95.200	93.281	1,607
2026-02-06	94.300	95.600	93.100	94.500	92.595	2,972
2026-02-05	96.000	96.200	95.300	95.300	93.379	2,042
2026-02-04	95.600	96.000	94.900	96.000	94.065	2,818

← NewerPage 3 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.