Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	21.450	21.450	21.100	21.200	19.117	10,257
2023-07-05	21.600	21.650	21.450	21.450	19.343	2,477
2023-07-04	21.650	21.800	21.600	21.700	19.568	5,794
2023-07-03	21.500	21.750	21.300	21.600	19.478	8,023
2023-06-30	21.350	21.600	21.300	21.450	19.343	3,959
2023-06-29	21.400	21.400	21.300	21.300	19.207	1,259
2023-06-28	21.050	21.300	21.050	21.300	19.207	3,659
2023-06-27	21.600	21.600	20.900	21.050	18.982	5,510
2023-06-26	21.350	21.450	21.050	21.450	19.343	29,350
2023-06-23	21.550	21.700	21.350	21.350	19.252	5,510
2023-06-22	21.300	21.600	21.250	21.600	19.478	4,074
2023-06-21	21.300	21.450	21.200	21.450	19.343	4,824
2023-06-20	21.350	21.600	21.200	21.250	19.162	8,597
2023-06-19	21.800	21.900	21.250	21.650	19.523	7,350
2023-06-16	21.550	22.000	21.550	22.000	19.839	15,480
2023-06-15	21.950	22.050	21.300	21.550	19.433	33,630
2023-06-14	22.000	22.000	21.800	22.000	19.839	6,964
2023-06-13	21.950	22.100	21.800	21.900	19.748	8,256
2023-06-12	22.050	22.450	21.950	22.000	19.839	24,977
2023-06-09	21.100	22.150	21.050	22.150	19.974	34,083
2023-06-08	21.100	21.100	20.950	21.000	18.937	2,432
2023-06-07	20.950	21.050	20.900	21.000	18.937	3,068
2023-06-06	21.050	21.050	20.950	21.000	18.937	1,128
2023-06-05	21.450	21.450	20.950	21.000	18.937	11,260
2023-06-02	21.350	21.400	21.250	21.400	19.298	1,984
2023-06-01	21.050	21.200	20.900	21.200	19.117	8,516
2023-05-31	21.000	21.350	20.950	20.950	18.892	14,332
2023-05-30	21.100	21.400	20.900	21.100	19.027	7,815
2023-05-29	20.700	21.200	20.700	21.000	18.937	7,719
2023-05-26	21.100	21.100	20.650	20.650	18.621	4,210
2023-05-25	21.500	21.550	21.000	21.000	18.937	7,365
2023-05-24	21.900	21.900	21.500	21.500	19.388	3,788
2023-05-23	22.100	22.150	21.800	21.950	19.794	15,230
2023-05-22	22.100	22.200	22.100	22.100	19.929	5,785
2023-05-19	22.100	22.250	22.100	22.200	20.019	2,879
2023-05-18	22.150	22.250	22.000	22.100	19.929	13,060
2023-05-17	22.400	22.500	22.150	22.250	20.064	10,775
2023-05-16	22.100	22.500	22.100	22.500	20.289	12,102
2023-05-15	21.800	22.300	21.750	22.100	19.929	20,001
2023-05-12	21.950	21.950	21.650	21.650	19.523	7,041
2023-05-11	21.650	21.900	21.650	21.900	19.748	4,072
2023-05-10	21.750	21.850	21.650	21.700	19.568	11,433
2023-05-09	21.750	22.100	21.750	21.950	19.794	18,911
2023-05-08	21.850	22.000	21.700	21.800	19.658	6,629
2023-05-05	21.750	21.950	21.750	21.950	19.794	20,480
2023-05-04	21.400	21.950	21.400	21.850	19.703	12,333
2023-05-03	21.850	21.850	21.400	21.500	19.388	6,321
2023-05-02	21.800	22.000	21.550	21.750	19.613	26,538
2023-04-28	21.200	22.100	21.100	21.850	19.703	11,654
2023-04-27	21.050	21.200	20.850	21.100	19.027	7,519
2023-04-26	20.600	21.600	20.600	21.150	19.072	24,955
2023-04-25	21.350	21.350	20.550	20.750	18.711	25,965
2023-04-24	21.850	22.000	21.250	21.300	19.207	33,406
2023-04-21	22.450	22.700	21.850	21.950	19.794	11,937
2023-04-20	22.100	23.100	21.600	22.500	20.289	74,915
2023-04-19	21.750	23.400	21.750	22.200	20.019	65,619
2023-04-18	23.900	24.150	23.350	23.850	20.335	37,580
2023-04-17	23.200	23.650	23.000	23.500	20.036	22,342
2023-04-14	23.000	23.400	22.850	23.400	19.951	21,883
2023-04-13	22.500	22.900	22.000	22.850	19.482	12,963

← NewerPage 15 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.