Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	18.480	18.600	18.320	18.540	16.719	6,896
2023-12-19	18.200	18.560	18.180	18.340	16.538	10,276
2023-12-18	18.000	18.240	18.000	18.180	16.394	14,557
2023-12-15	18.280	18.480	18.020	18.020	16.250	27,761
2023-12-14	18.040	18.280	17.820	18.280	16.484	46,734
2023-12-13	18.300	18.360	18.120	18.120	16.340	21,751
2023-12-12	18.500	18.540	18.300	18.300	16.502	5,584
2023-12-11	18.440	18.600	18.340	18.420	16.610	10,301
2023-12-08	18.160	18.500	18.160	18.500	16.682	31,764
2023-12-07	18.120	18.240	18.120	18.200	16.412	7,651
2023-12-06	18.120	18.140	18.000	18.100	16.322	24,827
2023-12-05	18.060	18.180	18.000	18.000	16.232	9,468
2023-12-04	18.200	18.280	18.120	18.160	16.376	13,063
2023-12-01	18.220	18.220	18.000	18.160	16.376	26,368
2023-11-30	17.800	18.280	17.640	18.100	16.322	29,377
2023-11-29	18.300	18.340	17.640	17.640	15.907	24,179
2023-11-28	18.560	18.560	18.220	18.320	16.520	17,074
2023-11-27	18.600	18.640	18.480	18.560	16.737	27,511
2023-11-24	18.600	18.640	18.600	18.600	16.773	15,963
2023-11-23	18.600	18.720	18.600	18.620	16.791	15,283
2023-11-22	18.720	18.800	18.600	18.600	16.773	15,379
2023-11-21	19.100	19.120	18.600	18.700	16.863	54,216
2023-11-20	18.980	19.220	18.860	19.160	17.278	18,556
2023-11-17	18.900	19.060	18.820	19.020	17.151	19,041
2023-11-16	18.920	19.060	18.740	19.000	17.133	16,608
2023-11-15	19.000	19.100	18.860	18.860	17.007	14,610
2023-11-14	18.880	19.160	18.640	19.000	17.133	26,913
2023-11-13	19.140	19.140	18.760	18.760	16.917	20,049
2023-11-10	19.000	19.080	18.600	19.000	17.133	14,765
2023-11-09	18.660	19.000	18.600	18.960	17.097	18,122
2023-11-08	18.600	18.700	18.600	18.600	16.773	20,724
2023-11-07	18.700	18.760	18.600	18.600	16.773	6,508
2023-11-06	18.760	18.860	18.720	18.740	16.899	4,514
2023-11-03	19.000	19.020	18.740	18.740	16.899	7,004
2023-11-02	18.700	19.020	18.700	18.860	17.007	16,258
2023-11-01	18.760	18.820	18.580	18.740	16.899	5,597
2023-10-31	18.440	18.920	18.440	18.740	16.899	17,783
2023-10-30	18.760	18.760	18.240	18.420	16.610	6,646
2023-10-27	18.880	18.880	18.160	18.620	16.791	13,227
2023-10-26	18.600	18.780	18.420	18.780	16.935	34,764
2023-10-25	18.740	18.740	18.620	18.620	16.791	3,749
2023-10-24	18.600	18.720	18.600	18.700	16.863	3,321
2023-10-23	18.780	18.780	18.600	18.620	16.791	7,571
2023-10-20	18.700	18.720	18.600	18.720	16.881	5,618
2023-10-19	18.900	18.900	18.700	18.700	16.863	1,434
2023-10-18	18.680	19.000	18.680	18.900	17.043	74,199
2023-10-17	18.940	19.000	18.620	18.620	16.791	15,183
2023-10-16	18.880	19.000	18.600	18.940	17.079	91,912
2023-10-13	18.760	18.780	18.580	18.720	16.881	17,211
2023-10-12	18.940	18.980	18.820	18.820	16.971	3,182
2023-10-11	18.580	19.000	18.580	18.980	17.115	5,865
2023-10-10	18.700	18.860	18.660	18.720	16.881	10,165
2023-10-09	18.940	19.000	18.720	18.720	16.881	35,443
2023-10-06	18.940	19.060	18.720	19.000	17.133	5,995
2023-10-05	19.040	19.040	18.840	18.980	17.115	4,272
2023-10-04	18.920	18.980	18.780	18.900	17.043	17,223
2023-10-03	18.880	19.040	18.880	18.920	17.061	11,218
2023-10-02	19.280	19.280	18.800	18.880	17.025	19,961
2023-09-29	19.320	19.440	19.160	19.160	17.278	96,556
2023-09-28	19.600	19.640	19.260	19.320	17.422	8,586

← NewerPage 13 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.