Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	19.600	19.640	19.260	19.320	17.422	8,586
2023-09-27	19.940	19.940	19.540	19.540	17.620	8,649
2023-09-26	20.200	20.300	19.580	19.880	17.927	9,236
2023-09-25	20.300	20.300	20.150	20.150	18.170	1,645
2023-09-22	20.150	20.250	20.150	20.250	18.261	1,230
2023-09-21	20.050	20.250	20.000	20.250	18.261	5,744
2023-09-20	20.050	20.250	20.050	20.250	18.261	4,737
2023-09-19	19.900	20.050	19.900	20.050	18.080	2,383
2023-09-18	19.900	20.100	19.880	20.000	18.035	27,143
2023-09-15	20.950	20.950	19.340	19.340	17.440	139,252
2023-09-14	20.950	20.950	20.800	20.950	18.892	2,802
2023-09-13	21.050	21.100	20.950	20.950	18.892	1,056
2023-09-12	21.250	21.300	21.000	21.000	18.937	2,452
2023-09-11	21.750	21.850	21.100	21.100	19.027	17,854
2023-09-08	21.700	21.800	21.650	21.800	19.658	7,731
2023-09-07	21.750	21.850	21.650	21.750	19.613	6,985
2023-09-06	21.850	21.850	21.700	21.800	19.658	3,883
2023-09-05	21.800	21.850	21.750	21.850	19.703	1,517
2023-09-04	21.700	21.950	21.700	21.950	19.794	7,516
2023-09-01	21.700	21.800	21.700	21.800	19.658	505
2023-08-31	21.800	21.800	21.600	21.800	19.658	1,855
2023-08-30	21.750	21.850	21.550	21.850	19.703	5,486
2023-08-29	21.600	21.750	21.600	21.700	19.568	6,120
2023-08-28	21.650	21.700	21.600	21.650	19.523	9,172
2023-08-25	21.750	21.750	21.650	21.650	19.523	2,952
2023-08-24	21.600	21.750	21.600	21.750	19.613	3,485
2023-08-23	21.700	21.700	21.600	21.600	19.478	4,819
2023-08-22	21.650	21.700	21.650	21.700	19.568	1,622
2023-08-21	21.650	21.700	21.550	21.550	19.433	2,779
2023-08-18	21.800	21.850	21.500	21.650	19.523	4,215
2023-08-17	21.800	22.000	21.800	21.900	19.748	2,425
2023-08-16	21.900	21.950	21.900	21.950	19.794	1,309
2023-08-15	21.750	22.050	21.750	21.950	19.794	6,686
2023-08-14	21.600	21.800	21.600	21.800	19.658	4,557
2023-08-11	21.400	21.650	21.400	21.650	19.523	8,021
2023-08-10	20.750	21.450	20.750	21.400	19.298	11,572
2023-08-09	21.000	21.000	20.600	20.700	18.666	5,904
2023-08-08	20.400	21.000	20.350	20.900	18.847	11,976
2023-08-07	20.200	20.500	20.200	20.450	18.441	3,062
2023-08-04	20.000	20.300	20.000	20.250	18.261	6,037
2023-08-03	20.000	20.150	20.000	20.000	18.035	5,915
2023-08-02	20.350	20.350	20.050	20.100	18.125	7,319
2023-08-01	20.900	20.900	20.400	20.400	18.396	9,560
2023-07-31	21.050	21.050	20.850	20.850	18.802	3,052
2023-07-28	21.050	21.150	20.900	20.900	18.847	4,381
2023-07-27	20.800	21.100	20.700	21.000	18.937	9,191
2023-07-26	21.900	21.900	20.800	20.800	18.757	13,319
2023-07-25	21.350	21.950	21.350	21.800	19.658	8,645
2023-07-24	21.150	21.400	21.150	21.350	19.252	1,451
2023-07-21	21.400	21.450	21.200	21.200	19.117	5,220
2023-07-20	21.550	21.600	21.450	21.450	19.343	2,198
2023-07-19	21.350	21.550	21.300	21.550	19.433	6,392
2023-07-18	21.350	21.400	21.050	21.250	19.162	5,232
2023-07-17	21.600	21.600	21.250	21.250	19.162	8,712
2023-07-14	21.400	21.650	21.400	21.600	19.478	7,262
2023-07-13	21.700	21.750	21.350	21.500	19.388	12,472
2023-07-12	21.200	21.600	21.200	21.550	19.433	3,796
2023-07-11	21.500	21.550	21.150	21.200	19.117	11,839
2023-07-10	20.850	21.500	20.850	21.500	19.388	5,984
2023-07-07	21.250	21.250	20.900	20.900	18.847	4,700

← NewerPage 14 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.