Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	21.400	21.550	20.550	20.750	19.321	88,347
2024-06-13	21.400	21.700	21.400	21.550	20.066	16,923
2024-06-12	21.650	21.700	21.400	21.500	20.019	16,212
2024-06-11	21.750	21.900	21.400	21.700	20.206	16,976
2024-06-10	21.550	21.950	21.550	21.750	20.252	12,780
2024-06-07	21.550	22.150	21.550	22.100	20.578	25,666
2024-06-06	22.000	22.350	21.850	22.150	20.625	22,598
2024-06-05	21.700	22.100	21.700	22.000	20.485	11,340
2024-06-04	21.500	21.950	21.500	21.800	20.299	6,840
2024-06-03	22.000	22.000	21.600	21.600	20.113	9,083
2024-05-31	21.600	21.900	21.500	21.900	20.392	10,960
2024-05-30	21.400	21.650	21.400	21.550	20.066	7,752
2024-05-29	21.400	21.550	21.300	21.450	19.973	8,833
2024-05-28	21.550	21.700	21.400	21.550	20.066	16,440
2024-05-27	21.100	21.650	20.700	21.650	20.159	23,898
2024-05-24	21.300	21.450	21.100	21.150	19.694	5,835
2024-05-23	21.350	21.600	21.300	21.300	19.833	8,442
2024-05-22	21.800	21.950	21.350	21.350	19.880	5,242
2024-05-21	21.350	22.050	21.300	21.850	20.345	6,176
2024-05-20	21.750	22.450	21.750	22.100	20.578	14,467
2024-05-17	21.400	21.850	21.400	21.850	20.345	17,248
2024-05-16	21.550	21.700	21.550	21.650	20.159	3,928
2024-05-15	21.550	21.750	21.500	21.600	20.113	8,808
2024-05-14	21.500	21.650	21.500	21.650	20.159	4,994
2024-05-13	21.650	21.650	21.500	21.550	20.066	4,247
2024-05-10	21.500	21.650	21.500	21.550	20.066	6,188
2024-05-09	21.400	21.550	21.400	21.500	20.019	15,065
2024-05-08	21.150	21.500	21.150	21.400	19.926	6,714
2024-05-07	21.400	21.500	21.350	21.350	19.880	8,149
2024-05-06	21.350	21.700	21.350	21.550	20.066	13,801
2024-05-03	20.750	21.600	20.750	21.350	19.880	25,263
2024-05-02	21.000	21.100	20.850	21.050	19.600	34,515
2024-04-30	20.100	21.150	20.100	21.050	19.600	90,889
2024-04-29	20.000	20.450	20.000	20.200	18.809	15,264
2024-04-26	19.800	20.100	19.800	19.980	18.604	16,016
2024-04-25	20.550	20.800	20.500	20.600	18.576	28,573
2024-04-24	20.500	20.600	20.500	20.500	18.486	13,242
2024-04-23	20.600	20.800	20.500	20.500	18.486	7,540
2024-04-22	20.600	20.700	20.550	20.700	18.666	4,151
2024-04-19	20.500	20.550	20.450	20.500	18.486	4,596
2024-04-18	20.450	20.650	20.400	20.550	18.531	10,763
2024-04-17	20.500	20.550	20.400	20.400	18.396	7,135
2024-04-16	20.300	20.500	20.200	20.500	18.486	21,661
2024-04-15	20.700	20.750	20.500	20.500	18.486	17,622
2024-04-12	21.000	21.000	20.750	20.800	18.757	14,270
2024-04-11	20.900	21.000	20.800	20.950	18.892	18,215
2024-04-10	21.000	21.050	20.800	20.950	18.892	35,234
2024-04-09	21.100	21.200	21.000	21.050	18.982	11,283
2024-04-08	21.100	21.200	21.050	21.100	19.027	8,750
2024-04-05	20.950	21.200	20.950	21.150	19.072	13,805
2024-04-04	21.200	21.200	20.950	20.950	18.892	5,157
2024-04-03	21.100	21.150	20.950	21.150	19.072	4,058
2024-04-02	21.000	21.150	20.850	21.100	19.027	15,581
2024-03-28	21.000	21.200	20.850	21.150	19.072	44,404
2024-03-27	20.950	21.100	20.950	21.050	18.982	913,341
2024-03-26	21.200	21.200	20.900	21.000	18.937	10,252
2024-03-25	21.300	21.350	21.200	21.200	19.117	6,183
2024-03-22	21.200	21.400	21.200	21.300	19.207	4,760
2024-03-21	21.200	21.300	21.200	21.200	19.117	4,955
2024-03-20	21.200	21.300	21.200	21.250	19.162	4,542

← NewerPage 11 of 22 · 1,285 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.