Societe LDC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	94.800	95.500	94.700	95.000	93.085	910
2026-02-02	94.700	94.900	93.800	94.600	92.693	1,680
2026-01-30	94.700	95.200	94.100	94.500	92.595	3,117
2026-01-29	95.000	96.000	94.000	94.000	92.105	5,311
2026-01-28	94.000	94.900	92.700	94.900	92.987	3,030
2026-01-27	93.400	93.500	92.700	92.800	90.929	1,149
2026-01-26	93.700	94.500	92.700	93.700	91.811	3,758
2026-01-23	94.900	95.700	92.800	93.500	91.615	3,996
2026-01-22	94.400	96.300	94.200	94.800	92.889	9,654
2026-01-21	93.900	94.400	93.400	93.900	92.007	2,739
2026-01-20	93.500	93.700	92.700	93.200	91.321	2,420
2026-01-19	92.700	93.600	92.200	93.300	91.419	3,016
2026-01-16	93.600	94.300	92.800	92.800	90.929	2,982
2026-01-15	93.200	93.500	92.500	93.500	91.615	1,352
2026-01-14	93.000	93.300	92.400	93.100	91.223	2,442
2026-01-13	92.200	92.600	91.300	92.600	90.733	11,381
2026-01-12	92.200	92.900	91.200	92.000	90.145	11,822
2026-01-09	91.900	92.200	91.400	92.000	90.145	2,677
2026-01-08	92.300	93.200	91.300	91.500	89.655	5,176
2026-01-07	92.100	93.500	90.300	90.900	89.067	7,686
2026-01-06	88.900	90.200	87.300	90.200	88.382	2,213
2026-01-05	88.300	88.300	86.900	88.100	86.324	3,342
2026-01-02	89.600	89.600	86.800	88.200	86.422	3,636
2025-12-31	88.200	88.900	88.000	88.900	87.108	737
2025-12-30	87.900	89.300	87.700	88.000	86.226	5,972
2025-12-29	87.600	88.400	87.200	88.000	86.226	3,283
2025-12-24	88.200	88.200	87.600	88.000	86.226	894
2025-12-23	87.900	88.600	87.500	88.000	86.226	1,495
2025-12-22	88.700	89.400	87.000	88.100	86.324	2,735
2025-12-19	88.900	89.000	87.900	88.500	86.716	6,096
2025-12-18	87.300	88.700	86.400	88.700	86.912	5,346
2025-12-17	87.800	88.100	87.000	87.600	85.834	1,882
2025-12-16	88.500	89.500	87.300	87.600	85.834	1,990
2025-12-15	90.100	90.400	86.900	88.900	87.108	7,422
2025-12-12	88.200	89.400	87.600	89.100	87.304	10,413
2025-12-11	89.000	89.700	88.000	88.100	86.324	2,747
2025-12-10	88.600	90.500	88.500	89.000	87.206	4,389
2025-12-09	89.500	89.500	88.100	88.200	86.422	2,098
2025-12-08	90.200	90.200	89.200	89.500	87.696	3,456
2025-12-05	89.000	89.700	88.600	89.300	87.500	1,844
2025-12-04	90.300	90.300	88.200	89.500	87.696	2,382
2025-12-03	85.800	91.300	85.800	90.400	88.577	6,912
2025-12-02	85.200	86.300	85.000	85.900	84.168	2,981
2025-12-01	87.000	87.600	84.200	84.900	83.188	6,618
2025-11-28	86.100	87.400	85.400	85.900	84.168	7,847
2025-11-27	89.000	89.000	84.500	85.100	83.384	11,624
2025-11-26	90.000	90.000	89.000	89.000	87.206	1,903
2025-11-25	90.700	90.700	89.000	90.000	88.186	2,683
2025-11-24	90.000	90.700	89.300	89.700	87.892	2,097
2025-11-21	89.600	90.400	87.800	90.000	88.186	11,069
2025-11-20	89.000	89.300	88.600	89.000	87.206	2,493
2025-11-19	89.900	89.900	88.700	89.300	87.500	3,424
2025-11-18	89.500	89.800	88.500	89.000	87.206	2,176
2025-11-17	90.600	91.100	89.200	90.700	88.871	4,723
2025-11-14	91.900	91.900	90.000	90.600	88.773	2,857
2025-11-13	92.000	92.100	90.800	91.000	89.165	1,084
2025-11-12	91.500	92.700	91.500	91.900	90.047	998
2025-11-11	91.700	93.000	91.400	91.600	89.753	2,406
2025-11-10	89.500	91.200	89.500	90.900	89.067	2,793
2025-11-07	89.900	90.100	88.000	89.500	87.696	4,624

← NewerPage 4 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.