Societe LDC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	67.100	67.700	67.010	67.700	65.227	1,809
2025-02-24	67.100	67.400	66.640	67.010	64.562	1,913
2025-02-21	67.100	67.400	66.790	67.000	64.553	3,116
2025-02-20	67.110	67.640	67.100	67.100	64.649	824
2025-02-19	67.000	67.200	66.850	67.100	64.649	1,516
2025-02-18	67.000	67.100	66.140	66.770	64.331	2,458
2025-02-17	64.600	67.100	64.120	67.000	64.553	3,413
2025-02-14	65.140	65.140	63.710	64.380	62.028	5,936
2025-02-13	65.660	65.820	63.800	64.070	61.730	5,479
2025-02-12	67.500	67.500	65.600	65.600	63.204	3,374
2025-02-11	66.810	67.310	66.740	67.150	64.697	824
2025-02-10	65.610	66.400	65.110	65.950	63.541	2,486
2025-02-07	66.180	66.180	65.330	65.610	63.214	1,799
2025-02-06	66.780	67.050	66.070	66.180	63.763	1,464
2025-02-05	67.340	67.930	66.340	67.000	64.553	596
2025-02-04	66.100	69.000	65.500	67.250	64.794	5,013
2025-02-03	65.500	66.440	65.000	65.570	63.175	9,727
2025-01-31	65.250	65.590	64.680	64.800	62.433	1,205
2025-01-30	64.830	65.400	64.830	65.250	62.867	751
2025-01-29	66.000	66.000	64.810	64.810	62.443	1,364
2025-01-28	66.000	66.000	65.400	65.500	63.108	1,268
2025-01-27	66.630	66.630	65.200	65.330	62.944	1,639
2025-01-24	66.600	66.600	66.000	66.000	63.589	2,365
2025-01-23	67.900	67.900	66.600	66.600	64.167	3,723
2025-01-22	68.830	68.830	67.710	68.030	65.545	1,053
2025-01-21	68.100	68.550	67.420	68.290	65.796	2,590
2025-01-20	66.850	68.900	66.840	68.900	66.383	2,461
2025-01-17	66.850	66.850	66.660	66.850	64.408	751
2025-01-16	66.850	66.850	66.550	66.850	64.408	1,527
2025-01-15	66.850	66.850	66.570	66.850	64.408	1,042
2025-01-14	66.770	66.780	66.310	66.780	64.341	1,367
2025-01-13	66.850	66.850	66.060	66.100	63.686	1,130
2025-01-10	66.800	66.830	66.500	66.500	64.071	632
2025-01-09	66.500	66.850	66.150	66.150	63.734	650
2025-01-08	66.710	66.850	66.450	66.780	64.341	1,463
2025-01-07	66.850	66.850	65.830	66.610	64.177	1,690
2025-01-06	66.850	67.100	65.900	65.900	63.493	1,446
2025-01-03	68.000	68.000	66.990	67.010	64.562	979
2025-01-02	68.510	68.510	66.740	68.000	65.516	874
2024-12-31	68.000	68.520	67.000	68.520	66.017	777
2024-12-30	67.510	68.890	67.510	68.140	65.651	872
2024-12-27	67.500	68.880	67.000	67.830	65.352	1,326
2024-12-24	67.820	68.880	67.820	68.880	66.364	253
2024-12-23	69.100	69.500	67.000	67.800	65.324	4,720
2024-12-20	69.990	69.990	67.640	69.790	67.241	7,483
2024-12-19	67.900	70.000	67.900	70.000	67.443	8,786
2024-12-18	67.320	67.900	67.320	67.900	65.420	2,139
2024-12-17	68.050	68.060	67.200	67.510	65.044	4,917
2024-12-16	69.860	69.860	68.050	68.050	65.564	3,088
2024-12-13	69.670	70.000	68.150	70.000	67.443	2,335
2024-12-12	69.000	69.490	68.700	69.330	66.798	33,966
2024-12-11	68.200	68.740	68.100	68.240	65.747	2,839
2024-12-10	67.810	68.200	67.800	68.000	65.516	2,281
2024-12-09	65.500	67.510	65.260	67.280	64.823	3,309
2024-12-06	65.880	66.090	65.290	65.600	63.204	2,886
2024-12-05	65.540	66.000	65.540	65.890	63.483	1,298
2024-12-04	65.880	66.000	65.500	65.500	63.108	643
2024-12-03	66.000	66.090	65.580	65.580	63.185	4,243
2024-12-02	66.000	66.000	64.780	65.400	63.011	3,123
2024-11-29	64.530	66.000	64.530	66.000	63.589	1,200

← NewerPage 8 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.