Societe LDC SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 83.700 | 83.700 | 81.800 | 82.600 | 79.583 | 3,093 |
| 2025-05-22 | 84.900 | 85.800 | 81.600 | 83.200 | 80.161 | 9,653 |
| 2025-05-21 | 83.400 | 86.300 | 83.400 | 86.100 | 82.955 | 8,173 |
| 2025-05-20 | 83.100 | 84.700 | 83.100 | 84.200 | 81.124 | 6,834 |
| 2025-05-19 | 79.500 | 83.600 | 79.500 | 83.600 | 80.546 | 6,412 |
| 2025-05-16 | 79.400 | 80.000 | 79.000 | 79.000 | 76.114 | 4,506 |
| 2025-05-15 | 77.600 | 79.200 | 77.600 | 79.200 | 76.307 | 2,794 |
| 2025-05-14 | 79.000 | 79.000 | 76.800 | 78.000 | 75.151 | 4,504 |
| 2025-05-13 | 80.400 | 80.400 | 78.200 | 78.900 | 76.018 | 2,939 |
| 2025-05-12 | 80.800 | 81.200 | 79.300 | 79.800 | 76.885 | 4,610 |
| 2025-05-09 | 81.100 | 81.200 | 80.000 | 80.000 | 77.078 | 1,991 |
| 2025-05-08 | 79.900 | 81.000 | 79.200 | 81.000 | 78.041 | 2,321 |
| 2025-05-07 | 78.500 | 80.000 | 78.500 | 79.800 | 76.885 | 4,148 |
| 2025-05-06 | 77.500 | 78.800 | 76.400 | 78.800 | 75.922 | 3,583 |
| 2025-05-05 | 76.900 | 77.600 | 76.300 | 76.900 | 74.091 | 2,363 |
| 2025-05-02 | 76.600 | 77.100 | 76.000 | 76.700 | 73.898 | 4,396 |
| 2025-04-30 | 76.900 | 77.400 | 76.400 | 76.600 | 73.802 | 2,201 |
| 2025-04-29 | 76.700 | 77.200 | 76.400 | 77.000 | 74.187 | 1,869 |
| 2025-04-28 | 76.000 | 76.500 | 75.700 | 76.500 | 73.706 | 2,355 |
| 2025-04-25 | 75.400 | 76.100 | 75.400 | 76.100 | 73.320 | 1,212 |
| 2025-04-24 | 75.800 | 76.000 | 75.400 | 76.000 | 73.224 | 1,631 |
| 2025-04-23 | 76.200 | 76.600 | 75.400 | 75.700 | 72.935 | 2,965 |
| 2025-04-22 | 76.600 | 76.800 | 75.300 | 75.800 | 73.031 | 3,608 |
| 2025-04-17 | 76.600 | 77.000 | 75.800 | 76.400 | 73.609 | 1,464 |
| 2025-04-16 | 74.800 | 76.600 | 74.700 | 76.600 | 73.802 | 2,454 |
| 2025-04-15 | 74.000 | 76.000 | 74.000 | 76.000 | 73.224 | 7,616 |
| 2025-04-14 | 73.000 | 74.000 | 73.000 | 73.900 | 71.201 | 4,950 |
| 2025-04-11 | 72.000 | 72.000 | 70.700 | 71.900 | 69.274 | 3,487 |
| 2025-04-10 | 73.000 | 73.500 | 71.800 | 72.000 | 69.370 | 4,339 |
| 2025-04-09 | 73.500 | 73.500 | 70.700 | 71.900 | 69.274 | 6,231 |
| 2025-04-08 | 72.000 | 73.100 | 70.300 | 72.700 | 70.045 | 6,108 |
| 2025-04-07 | 69.900 | 71.300 | 67.000 | 71.300 | 68.696 | 6,749 |
| 2025-04-04 | 73.000 | 73.410 | 71.260 | 71.530 | 68.917 | 6,808 |
| 2025-04-03 | 73.800 | 74.000 | 73.000 | 73.500 | 70.815 | 1,603 |
| 2025-04-02 | 72.110 | 73.050 | 71.510 | 73.000 | 70.334 | 1,317 |
| 2025-04-01 | 74.000 | 74.460 | 71.320 | 72.580 | 69.929 | 2,212 |
| 2025-03-31 | 70.740 | 74.100 | 70.570 | 74.030 | 71.326 | 5,559 |
| 2025-03-28 | 70.500 | 71.190 | 69.840 | 69.840 | 67.289 | 3,055 |
| 2025-03-27 | 71.200 | 71.940 | 70.000 | 70.500 | 67.925 | 1,357 |
| 2025-03-26 | 71.220 | 71.530 | 71.200 | 71.200 | 68.599 | 1,309 |
| 2025-03-25 | 69.550 | 72.000 | 69.550 | 71.790 | 69.168 | 5,328 |
| 2025-03-24 | 68.820 | 69.550 | 68.440 | 69.530 | 66.990 | 2,132 |
| 2025-03-21 | 68.150 | 68.900 | 68.150 | 68.530 | 66.027 | 545 |
| 2025-03-20 | 68.300 | 68.850 | 68.200 | 68.810 | 66.297 | 773 |
| 2025-03-19 | 68.650 | 68.850 | 67.880 | 68.300 | 65.805 | 1,247 |
| 2025-03-18 | 68.620 | 68.830 | 68.080 | 68.280 | 65.786 | 763 |
| 2025-03-17 | 67.400 | 68.620 | 67.400 | 68.620 | 66.114 | 4,959 |
| 2025-03-14 | 67.400 | 67.400 | 66.800 | 67.400 | 64.938 | 1,980 |
| 2025-03-13 | 66.800 | 67.050 | 66.540 | 66.830 | 64.389 | 796 |
| 2025-03-12 | 66.850 | 66.850 | 66.060 | 66.280 | 63.859 | 1,316 |
| 2025-03-11 | 66.480 | 66.820 | 65.480 | 66.050 | 63.637 | 1,838 |
| 2025-03-10 | 67.400 | 67.400 | 65.800 | 65.810 | 63.406 | 2,233 |
| 2025-03-07 | 67.010 | 67.820 | 66.900 | 67.040 | 64.591 | 826 |
| 2025-03-06 | 67.200 | 68.000 | 67.000 | 67.000 | 64.553 | 2,845 |
| 2025-03-05 | 68.000 | 68.000 | 66.950 | 67.070 | 64.620 | 1,992 |
| 2025-03-04 | 67.400 | 67.620 | 67.000 | 67.470 | 65.006 | 1,448 |
| 2025-03-03 | 67.670 | 67.730 | 66.720 | 67.380 | 64.919 | 1,688 |
| 2025-02-28 | 67.540 | 67.540 | 64.400 | 67.540 | 65.073 | 3,625 |
| 2025-02-27 | 68.570 | 68.570 | 66.630 | 66.850 | 64.408 | 2,554 |
| 2025-02-26 | 67.010 | 68.630 | 67.010 | 68.620 | 66.114 | 1,047 |
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.