Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	22.000	22.650	22.000	22.500	20.951	6,327
2024-09-04	21.650	22.450	21.650	22.300	20.764	13,380
2024-09-03	22.250	22.400	21.850	22.050	20.532	10,438
2024-09-02	22.550	22.550	22.250	22.300	20.764	12,747
2024-08-30	22.000	22.650	22.000	22.650	21.090	17,673
2024-08-29	22.500	22.500	21.700	22.300	20.764	27,834
2024-08-28	22.250	22.800	22.200	22.800	21.230	4,081
2024-08-27	22.250	22.350	22.100	22.200	20.671	5,455
2024-08-26	21.800	22.100	21.800	22.000	20.485	5,501
2024-08-23	22.100	22.500	21.600	21.950	20.438	7,198
2024-08-22	22.200	22.450	22.050	22.100	20.578	4,886
2024-08-21	22.050	22.250	22.050	22.200	20.671	4,586
2024-08-20	22.200	22.200	21.800	22.050	20.532	5,305
2024-08-19	22.000	22.350	22.000	22.200	20.671	3,550
2024-08-16	22.000	22.350	22.000	22.150	20.625	1,069
2024-08-15	22.100	22.500	22.000	22.000	20.485	3,583
2024-08-14	21.250	22.500	21.250	22.100	20.578	5,647
2024-08-13	21.050	22.550	21.000	22.100	20.578	3,683
2024-08-12	21.350	22.400	21.350	22.400	20.857	1,995
2024-08-09	22.400	22.400	21.350	22.050	20.532	8,341
2024-08-08	21.700	21.950	21.650	21.900	20.392	6,687
2024-08-07	21.050	22.000	21.050	21.850	20.345	7,871
2024-08-06	22.000	22.000	21.150	21.450	19.973	8,012
2024-08-05	21.500	22.050	20.850	21.300	19.833	24,637
2024-08-02	21.500	22.300	21.500	22.100	20.578	5,082
2024-08-01	21.400	22.550	21.150	22.250	20.718	8,882
2024-07-31	22.700	22.700	22.500	22.500	20.951	4,909
2024-07-30	22.800	22.800	22.400	22.600	21.044	5,210
2024-07-29	22.400	22.650	22.200	22.200	20.671	7,137
2024-07-26	22.000	22.550	22.000	22.400	20.857	11,405
2024-07-25	22.600	22.750	21.900	21.950	20.438	13,024
2024-07-24	22.950	23.000	22.650	22.950	21.370	19,100
2024-07-23	22.500	22.700	22.500	22.700	21.137	2,599
2024-07-22	22.500	22.700	22.350	22.500	20.951	9,012
2024-07-19	22.500	22.750	22.500	22.750	21.183	3,842
2024-07-18	22.650	22.700	22.550	22.550	20.997	2,909
2024-07-17	22.600	22.750	22.600	22.600	21.044	2,167
2024-07-16	22.600	22.850	22.600	22.700	21.137	7,661
2024-07-15	22.800	22.800	22.650	22.700	21.137	12,473
2024-07-12	22.500	22.850	22.350	22.800	21.230	18,128
2024-07-11	22.000	22.500	21.950	22.500	20.951	17,711
2024-07-10	21.400	22.000	21.400	22.000	20.485	12,449
2024-07-09	21.400	21.700	21.400	21.600	20.113	16,493
2024-07-08	21.350	21.700	21.350	21.550	20.066	12,218
2024-07-05	21.550	21.550	21.350	21.500	20.019	21,383
2024-07-04	21.550	21.600	21.200	21.250	19.787	14,612
2024-07-03	20.900	21.900	20.900	21.700	20.206	24,372
2024-07-02	21.000	21.000	20.800	20.850	19.414	17,597
2024-07-01	21.000	21.600	20.900	21.000	19.554	43,853
2024-06-28	21.050	21.100	20.500	20.700	19.275	47,191
2024-06-27	21.150	21.150	21.000	21.050	19.600	15,961
2024-06-26	21.250	21.400	21.000	21.050	19.600	10,406
2024-06-25	21.000	21.200	21.000	21.150	19.694	18,894
2024-06-24	21.100	21.250	21.100	21.200	19.740	12,664
2024-06-21	21.200	21.400	21.000	21.050	19.600	219,183
2024-06-20	21.000	21.450	21.000	21.350	19.880	15,196
2024-06-19	21.000	21.250	21.000	21.050	19.600	20,954
2024-06-18	21.200	21.650	21.000	21.200	19.740	27,656
2024-06-17	20.850	21.200	20.800	21.200	19.740	31,751
2024-06-14	21.400	21.550	20.550	20.750	19.321	88,347

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.6700 EUR
2025-04-30	0.6700 EUR
2024-04-26	0.6500 EUR
2023-04-19	1.3000 EUR
2022-04-25	0.5000 EUR
2019-05-14	1.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.