Societe LDC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	90.300	91.300	89.600	89.900	88.088	1,418
2025-11-05	91.700	91.700	90.400	90.500	88.675	948
2025-11-04	90.700	91.900	89.600	90.900	89.067	3,761
2025-11-03	92.400	92.400	90.700	90.700	88.871	5,083
2025-10-31	92.600	93.100	91.500	92.300	90.439	2,088
2025-10-30	93.600	93.600	91.100	91.800	89.949	1,843
2025-10-29	92.400	94.100	92.300	92.300	90.439	3,480
2025-10-28	91.200	93.100	90.700	93.100	91.223	5,753
2025-10-27	93.500	93.600	91.400	91.400	89.557	2,377
2025-10-24	94.000	94.000	92.700	93.500	91.615	3,115
2025-10-23	94.000	94.100	93.500	94.000	92.105	1,204
2025-10-22	94.000	94.700	93.500	94.000	92.105	1,482
2025-10-21	94.400	94.500	93.700	94.300	92.399	1,780
2025-10-20	93.600	94.500	93.400	94.000	92.105	4,238
2025-10-17	93.600	93.700	92.700	93.400	91.517	2,302
2025-10-16	94.700	95.000	93.700	94.400	92.497	1,233
2025-10-15	95.300	96.000	94.300	94.700	92.791	2,923
2025-10-14	93.900	94.500	93.200	94.300	92.399	2,139
2025-10-13	95.000	95.500	94.400	94.400	92.497	3,193
2025-10-10	96.400	97.200	94.900	95.400	93.477	3,269
2025-10-09	95.700	96.500	95.400	95.900	93.967	1,679
2025-10-08	95.200	95.600	94.300	95.600	93.673	3,038
2025-10-07	92.000	98.500	92.000	95.600	93.673	17,532
2025-10-06	90.000	90.200	88.300	89.700	87.892	3,004
2025-10-03	91.600	91.600	89.500	90.000	88.186	3,312
2025-10-02	91.000	92.000	90.500	91.400	89.557	4,636
2025-10-01	91.300	91.700	90.600	91.700	89.851	1,039
2025-09-30	91.100	91.600	90.600	91.600	89.753	1,815
2025-09-29	90.100	91.600	90.100	91.000	89.165	2,316
2025-09-26	90.000	91.000	89.500	90.500	88.675	1,561
2025-09-25	92.200	92.500	90.500	90.700	88.871	2,708
2025-09-24	90.800	92.300	90.200	91.900	90.047	3,262
2025-09-23	90.000	90.300	89.500	89.700	87.892	1,489
2025-09-22	88.400	89.400	88.000	89.400	87.598	3,454
2025-09-19	88.900	90.300	88.200	88.700	86.912	6,442
2025-09-18	86.500	88.500	86.500	88.500	86.716	1,864
2025-09-17	87.000	88.000	86.500	87.200	85.442	2,451
2025-09-16	88.500	88.500	87.200	87.700	85.932	2,215
2025-09-15	87.900	88.800	87.800	88.000	86.226	1,985
2025-09-12	87.400	88.300	86.900	87.900	86.128	4,617
2025-09-11	88.500	88.600	87.000	87.400	85.638	2,977
2025-09-10	88.800	88.800	86.900	87.600	85.834	3,594
2025-09-09	87.400	88.300	87.400	87.800	86.030	3,592
2025-09-08	86.500	87.200	85.700	87.200	85.442	2,173
2025-09-05	87.400	87.400	85.900	86.500	84.756	3,274
2025-09-04	87.500	87.900	87.200	87.300	85.540	870
2025-09-03	87.000	88.400	86.700	87.800	86.030	3,525
2025-09-02	90.000	90.300	86.700	86.700	84.952	4,746
2025-09-01	90.100	90.900	89.700	90.000	88.186	2,266
2025-08-29	90.400	91.300	89.900	89.900	88.088	1,542
2025-08-28	90.600	90.700	89.800	90.400	88.577	1,843
2025-08-27	89.100	90.100	89.100	89.700	87.892	9,345
2025-08-26	91.800	91.800	87.300	90.000	88.186	8,268
2025-08-25	91.900	93.700	91.600	92.800	89.410	3,890
2025-08-22	91.800	91.900	91.000	91.900	88.543	2,469
2025-08-21	92.000	93.000	90.900	91.900	88.543	3,607
2025-08-20	91.600	91.900	91.200	91.400	88.061	950
2025-08-19	91.400	92.400	91.200	91.600	88.254	1,854
2025-08-18	91.100	91.400	90.500	90.800	87.483	4,659
2025-08-15	91.200	91.600	90.500	90.800	87.483	1,112

← NewerPage 5 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.