Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	21.300	21.350	21.200	21.300	19.207	5,690
2024-03-15	21.000	21.400	21.000	21.300	19.207	24,354
2024-03-14	20.900	21.100	20.900	21.000	18.937	10,134
2024-03-13	21.100	21.100	20.900	20.900	18.847	6,858
2024-03-12	20.700	21.000	20.700	21.000	18.937	22,795
2024-03-11	20.550	20.800	20.550	20.700	18.666	10,087
2024-03-08	21.150	21.150	20.700	20.700	18.666	27,131
2024-03-07	20.700	21.200	20.700	21.100	19.027	11,732
2024-03-06	21.100	21.250	20.850	20.850	18.802	27,791
2024-03-05	20.750	21.100	20.750	21.000	18.937	12,949
2024-03-04	20.650	21.200	20.650	20.850	18.802	59,901
2024-03-01	20.500	20.550	20.350	20.500	18.486	15,757
2024-02-29	20.650	20.650	20.350	20.500	18.486	20,089
2024-02-28	20.250	20.750	19.480	20.650	18.621	70,299
2024-02-27	20.450	20.650	20.300	20.550	18.531	16,783
2024-02-26	20.600	20.600	20.300	20.400	18.396	16,451
2024-02-23	20.400	20.500	20.250	20.500	18.486	8,442
2024-02-22	20.600	20.650	20.300	20.400	18.396	15,122
2024-02-21	20.550	20.600	20.400	20.550	18.531	10,371
2024-02-20	20.650	20.650	20.400	20.600	18.576	9,457
2024-02-19	20.550	20.750	20.500	20.700	18.666	7,589
2024-02-16	20.500	20.800	20.350	20.650	18.621	27,995
2024-02-15	20.450	20.500	20.150	20.450	18.441	9,794
2024-02-14	20.350	20.450	20.150	20.350	18.351	17,367
2024-02-13	20.400	20.500	20.100	20.300	18.306	27,157
2024-02-12	19.900	20.550	19.800	20.550	18.531	26,104
2024-02-09	19.620	20.100	19.440	20.000	18.035	55,423
2024-02-08	19.160	19.540	19.140	19.540	17.620	21,529
2024-02-07	19.200	19.380	18.880	19.040	17.169	59,656
2024-02-06	18.900	19.160	18.620	19.160	17.278	63,734
2024-02-05	18.620	18.820	18.600	18.740	16.899	38,514
2024-02-02	18.600	18.640	18.440	18.440	16.628	34,257
2024-02-01	18.680	18.840	18.440	18.580	16.755	86,927
2024-01-31	18.200	19.100	18.140	18.580	16.755	84,989
2024-01-30	18.220	18.220	18.000	18.020	16.250	10,666
2024-01-29	18.020	18.480	18.000	18.100	16.322	22,309
2024-01-26	18.000	18.200	17.960	17.960	16.196	10,418
2024-01-25	17.980	18.040	17.840	17.980	16.214	7,376
2024-01-24	17.960	18.100	17.920	17.920	16.159	18,362
2024-01-23	17.920	18.060	17.860	17.920	16.159	96,886
2024-01-22	18.000	18.080	17.800	17.980	16.214	8,067
2024-01-19	18.040	18.100	17.840	18.000	16.232	115,449
2024-01-18	18.040	18.160	18.040	18.040	16.268	7,740
2024-01-17	18.100	18.220	18.060	18.060	16.286	9,426
2024-01-16	18.180	18.260	18.140	18.240	16.448	3,379
2024-01-15	18.120	18.240	18.120	18.240	16.448	1,976
2024-01-12	18.400	18.480	18.100	18.100	16.322	4,409
2024-01-11	18.200	18.440	18.060	18.400	16.592	29,203
2024-01-10	18.240	18.340	18.200	18.200	16.412	8,463
2024-01-09	18.320	18.320	18.200	18.240	16.448	2,443
2024-01-08	18.480	18.500	18.200	18.200	16.412	11,889
2024-01-05	18.300	18.440	18.300	18.360	16.556	4,367
2024-01-04	18.200	18.420	18.200	18.340	16.538	3,912
2024-01-03	18.480	18.560	18.200	18.200	16.412	7,722
2024-01-02	18.280	18.480	18.280	18.480	16.664	5,959
2023-12-29	18.420	18.480	18.300	18.380	16.574	8,902
2023-12-28	18.140	18.360	18.140	18.320	16.520	5,404
2023-12-27	18.680	18.760	18.000	18.000	16.232	19,013
2023-12-22	18.500	18.820	18.500	18.800	16.953	9,621
2023-12-21	18.500	18.560	18.440	18.520	16.701	4,746

← NewerPage 12 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.