Societe LDC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	91.200	91.600	90.500	90.800	87.483	1,112
2025-08-14	92.500	92.500	91.200	91.500	88.158	1,125
2025-08-13	92.200	93.500	91.900	92.100	88.736	2,969
2025-08-12	92.900	93.000	91.500	91.500	88.158	1,356
2025-08-11	93.500	93.500	92.700	92.800	89.410	2,706
2025-08-08	93.400	93.500	92.800	93.300	89.892	2,377
2025-08-07	92.700	94.000	92.700	93.900	90.470	1,249
2025-08-06	92.000	92.700	91.500	92.700	89.314	3,557
2025-08-05	92.000	92.100	91.300	91.700	88.351	3,812
2025-08-04	91.500	92.900	91.100	92.000	88.640	3,925
2025-08-01	92.800	92.800	90.900	91.000	87.676	2,059
2025-07-31	91.300	92.800	91.300	92.600	89.218	18,464
2025-07-30	92.300	92.900	91.200	91.600	88.254	3,963
2025-07-29	92.900	92.900	92.300	92.500	89.121	5,118
2025-07-28	94.500	94.500	92.500	93.000	89.603	3,462
2025-07-25	95.100	95.200	93.500	94.000	90.566	3,072
2025-07-24	95.600	95.600	94.200	94.700	91.241	2,374
2025-07-23	95.100	96.100	94.500	94.500	91.048	3,451
2025-07-22	94.400	95.200	94.000	95.200	91.723	2,124
2025-07-21	93.700	95.900	93.400	94.100	90.663	5,029
2025-07-18	92.900	93.100	92.200	92.600	89.218	1,788
2025-07-17	94.200	94.400	92.900	93.100	89.699	3,118
2025-07-16	95.200	95.200	94.000	94.400	90.952	2,555
2025-07-15	96.300	96.300	94.600	95.000	91.530	2,021
2025-07-14	95.800	96.200	95.300	95.800	92.301	5,055
2025-07-11	96.300	97.000	96.100	96.500	92.975	5,990
2025-07-10	95.600	96.000	94.500	96.000	92.493	3,097
2025-07-09	94.800	96.000	94.000	94.800	91.337	4,722
2025-07-08	94.600	94.800	92.800	93.500	90.085	3,348
2025-07-07	94.200	94.500	93.000	94.200	90.759	2,975
2025-07-04	95.000	96.900	94.200	94.200	90.759	23,141
2025-07-03	91.200	92.400	91.200	92.000	88.640	4,053
2025-07-02	89.000	90.900	89.000	90.500	87.194	29,663
2025-07-01	88.700	88.900	87.800	88.700	85.460	1,681
2025-06-30	89.000	89.700	88.400	88.500	85.267	1,941
2025-06-27	88.000	88.500	87.400	88.500	85.267	2,643
2025-06-26	85.400	87.700	85.000	87.200	84.015	9,830
2025-06-25	85.800	86.500	84.900	85.500	82.377	4,697
2025-06-24	87.500	87.500	85.700	85.900	82.762	2,336
2025-06-23	87.800	87.800	86.300	87.000	83.822	5,165
2025-06-20	88.500	88.700	87.100	87.400	84.208	7,251
2025-06-19	88.800	89.000	87.600	87.600	84.400	3,010
2025-06-18	87.900	88.900	87.300	88.700	85.460	2,180
2025-06-17	87.500	88.500	85.900	88.500	85.267	15,394
2025-06-16	85.800	88.500	85.700	87.200	84.015	13,743
2025-06-13	85.000	85.900	85.000	85.400	82.281	3,249
2025-06-12	86.500	86.500	85.000	85.800	82.666	2,207
2025-06-11	85.300	87.700	84.600	86.500	83.340	10,349
2025-06-10	86.000	86.500	85.000	85.600	82.473	4,025
2025-06-09	87.100	87.100	85.800	85.900	82.762	3,905
2025-06-06	84.000	86.500	84.000	86.500	83.340	4,611
2025-06-05	83.700	84.300	83.600	83.900	80.835	11,646
2025-06-04	84.000	84.500	83.400	83.700	80.643	2,036
2025-06-03	83.800	84.000	83.200	84.000	80.932	2,627
2025-06-02	84.000	84.100	82.600	82.900	79.872	5,779
2025-05-30	84.000	84.700	83.700	84.000	80.932	4,097
2025-05-29	84.000	84.700	83.800	83.900	80.835	3,152
2025-05-28	84.000	84.600	83.600	84.000	80.932	2,592
2025-05-27	83.800	84.200	83.300	84.200	81.124	2,566
2025-05-26	83.500	84.300	83.300	83.800	80.739	5,149

← NewerPage 6 of 22 · 1,282 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.