Societe LDC SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 63.750 | 64.530 | 63.680 | 64.500 | 62.144 | 8,955 |
| 2024-11-27 | 64.600 | 64.600 | 63.310 | 63.680 | 61.354 | 1,294 |
| 2024-11-26 | 65.000 | 65.420 | 64.490 | 64.490 | 62.134 | 2,191 |
| 2024-11-25 | 65.010 | 66.000 | 65.000 | 65.000 | 62.626 | 1,146 |
| 2024-11-22 | 64.850 | 65.050 | 64.460 | 65.000 | 62.626 | 496 |
| 2024-11-21 | 64.110 | 65.060 | 64.110 | 64.850 | 62.481 | 346 |
| 2024-11-20 | 65.950 | 66.300 | 64.030 | 64.250 | 61.903 | 2,871 |
| 2024-11-19 | 65.930 | 66.200 | 65.890 | 66.050 | 63.637 | 797 |
| 2024-11-18 | 66.120 | 66.200 | 65.600 | 65.800 | 63.397 | 625 |
| 2024-11-15 | 67.400 | 67.400 | 66.110 | 66.110 | 63.695 | 13,498 |
| 2024-11-14 | 67.540 | 67.780 | 67.200 | 67.400 | 64.938 | 2,158 |
| 2024-11-13 | 67.540 | 67.540 | 67.220 | 67.300 | 64.842 | 684 |
| 2024-11-12 | 67.930 | 67.930 | 67.190 | 67.540 | 65.073 | 729 |
| 2024-11-11 | 67.580 | 68.000 | 66.120 | 67.740 | 65.266 | 1,293 |
| 2024-11-08 | 65.420 | 67.140 | 65.420 | 67.140 | 64.688 | 1,711 |
| 2024-11-07 | 66.690 | 66.700 | 65.980 | 66.050 | 63.637 | 1,275 |
| 2024-11-06 | 66.500 | 67.000 | 66.500 | 66.800 | 64.360 | 1,681 |
| 2024-11-05 | 67.110 | 67.110 | 66.330 | 66.640 | 64.206 | 758 |
| 2024-11-04 | 66.500 | 67.110 | 66.200 | 67.110 | 64.659 | 801 |
| 2024-11-01 | 67.500 | 67.500 | 66.200 | 66.470 | 64.042 | 581 |
| 2024-10-31 | 66.480 | 67.070 | 65.980 | 67.070 | 64.620 | 751 |
| 2024-10-30 | 67.500 | 67.500 | 65.900 | 66.480 | 64.052 | 24,286 |
| 2024-10-29 | 67.290 | 67.500 | 67.200 | 67.500 | 65.034 | 1,908 |
| 2024-10-28 | 67.750 | 67.970 | 67.210 | 67.450 | 64.986 | 885 |
| 2024-10-25 | 67.670 | 68.200 | 67.200 | 67.740 | 65.266 | 1,682 |
| 2024-10-24 | 67.150 | 67.780 | 67.000 | 67.200 | 64.745 | 939 |
| 2024-10-23 | 67.270 | 67.850 | 67.050 | 67.600 | 65.131 | 1,700 |
| 2024-10-22 | 67.600 | 68.050 | 67.600 | 67.610 | 65.140 | 579 |
| 2024-10-21 | 67.730 | 68.200 | 67.730 | 67.910 | 65.429 | 11,438 |
| 2024-10-18 | 68.000 | 68.250 | 67.850 | 68.200 | 65.709 | 7,097 |
| 2024-10-17 | 68.550 | 68.560 | 67.400 | 67.520 | 65.054 | 921 |
| 2024-10-16 | 67.500 | 68.190 | 67.410 | 67.550 | 65.083 | 862 |
| 2024-10-15 | 68.100 | 68.660 | 67.310 | 67.310 | 64.851 | 1,252 |
| 2024-10-14 | 68.540 | 69.000 | 67.780 | 68.100 | 65.613 | 1,383 |
| 2024-10-11 | 69.500 | 69.500 | 68.300 | 69.000 | 66.480 | 784 |
| 2024-10-10 | 68.080 | 69.680 | 67.720 | 69.500 | 66.961 | 17,070 |
| 2024-10-09 | 68.000 | 68.080 | 66.890 | 68.080 | 65.593 | 21,904 |
| 2024-10-08 | 68.500 | 68.500 | 67.800 | 68.000 | 65.516 | 2,448 |
| 2024-10-07 | 69.000 | 69.500 | 65.380 | 69.500 | 66.961 | 1,828 |
| 2024-10-04 | 70.000 | 70.480 | 67.600 | 69.500 | 66.961 | 3,750 |
| 2024-10-03 | 71.990 | 71.990 | 70.000 | 70.150 | 67.588 | 1,381 |
| 2024-10-02 | 71.630 | 72.350 | 71.000 | 71.460 | 68.850 | 2,408 |
| 2024-10-01 | 72.530 | 72.530 | 71.090 | 71.600 | 68.985 | 1,047 |
| 2024-09-30 | 76.500 | 76.500 | 70.870 | 71.010 | 68.416 | 1,546 |
| 2024-09-27 | 142.00 | 142.00 | 139.00 | 139.00 | 66.961 | 712 |
| 2024-09-26 | 140.00 | 141.00 | 139.00 | 141.00 | 67.925 | 1,046 |
| 2024-09-25 | 144.00 | 144.00 | 141.00 | 141.00 | 67.925 | 586 |
| 2024-09-24 | 145.00 | 145.00 | 143.00 | 143.00 | 68.888 | 714 |
| 2024-09-23 | 149.00 | 149.00 | 144.00 | 144.00 | 69.370 | 2,096 |
| 2024-09-20 | 141.00 | 147.50 | 139.50 | 147.50 | 71.056 | 4,426 |
| 2024-09-19 | 141.00 | 141.00 | 138.50 | 141.00 | 67.925 | 876 |
| 2024-09-18 | 139.50 | 140.50 | 139.00 | 139.00 | 66.961 | 664 |
| 2024-09-17 | 140.50 | 140.50 | 139.50 | 139.50 | 67.202 | 596 |
| 2024-09-16 | 139.50 | 140.50 | 139.00 | 140.50 | 67.684 | 862 |
| 2024-09-13 | 138.00 | 140.50 | 138.00 | 139.00 | 66.961 | 910 |
| 2024-09-12 | 140.00 | 140.00 | 138.00 | 138.50 | 66.721 | 1,758 |
| 2024-09-11 | 139.50 | 140.50 | 139.00 | 140.00 | 67.443 | 1,680 |
| 2024-09-10 | 145.00 | 145.00 | 139.00 | 139.00 | 66.961 | 2,036 |
| 2024-09-09 | 144.50 | 145.50 | 143.50 | 144.00 | 69.370 | 3,066 |
| 2024-09-06 | 146.50 | 146.50 | 144.00 | 144.00 | 69.370 | 4,444 |
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.