Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	21.700	22.500	21.700	22.500	19.184	18,140
2023-04-11	21.300	22.050	21.200	21.650	18.459	20,814
2023-04-06	21.000	21.650	20.950	21.300	18.160	31,189
2023-04-05	21.300	21.300	20.900	21.100	17.990	15,053
2023-04-04	20.800	21.200	20.800	21.200	18.075	11,082
2023-04-03	20.850	21.050	20.400	20.650	17.606	28,717
2023-03-31	20.360	20.960	20.340	20.800	17.734	14,830
2023-03-30	19.960	20.360	19.960	20.280	17.291	5,695
2023-03-29	19.740	20.120	19.730	20.100	17.137	3,209
2023-03-28	20.300	20.300	19.700	19.730	16.822	4,620
2023-03-27	19.960	20.260	19.960	20.080	17.120	1,297
2023-03-24	20.420	20.480	19.850	19.960	17.018	7,798
2023-03-23	20.460	20.600	20.340	20.420	17.410	4,613
2023-03-22	20.520	20.660	20.400	20.500	17.478	6,717
2023-03-21	19.930	20.540	19.930	20.400	17.393	3,581
2023-03-20	19.520	19.990	19.520	19.980	17.035	7,012
2023-03-17	20.140	20.300	19.530	19.620	16.728	111,306
2023-03-16	20.100	20.100	19.500	20.040	17.086	18,146
2023-03-15	20.320	20.360	19.940	20.060	17.103	14,259
2023-03-14	20.840	20.840	20.080	20.380	17.376	33,424
2023-03-13	20.020	20.760	19.520	20.760	17.700	21,030
2023-03-10	20.340	20.460	20.020	20.020	17.069	9,861
2023-03-09	20.900	20.900	20.660	20.720	17.666	8,163
2023-03-08	20.900	21.060	20.320	20.840	17.768	27,242
2023-03-07	21.000	21.080	20.900	20.900	17.819	1,739
2023-03-06	21.120	21.200	20.900	21.060	17.956	8,648
2023-03-03	21.180	21.300	21.060	21.200	18.075	9,045
2023-03-02	21.080	21.300	20.320	21.100	17.990	16,784
2023-03-01	21.560	21.560	21.260	21.260	18.126	4,904
2023-02-28	21.200	21.440	21.200	21.440	18.280	3,652
2023-02-27	21.760	21.760	21.120	21.280	18.143	7,519
2023-02-24	21.860	21.860	21.040	21.640	18.450	8,433
2023-02-23	21.580	22.040	21.580	21.860	18.638	17,168
2023-02-22	21.840	21.920	21.560	21.620	18.433	3,608
2023-02-21	21.640	21.840	21.640	21.840	18.621	7,592
2023-02-20	21.500	21.760	21.500	21.680	18.484	4,364
2023-02-17	21.980	21.980	21.500	21.520	18.348	11,708
2023-02-16	21.200	22.420	21.160	21.980	18.740	55,116
2023-02-15	20.320	20.740	20.260	20.740	17.683	3,933
2023-02-14	20.480	20.580	20.260	20.360	17.359	3,410
2023-02-13	20.040	20.540	20.040	20.480	17.461	8,744
2023-02-10	20.200	20.440	20.140	20.300	17.308	4,233
2023-02-09	20.500	20.500	20.180	20.240	17.257	11,245
2023-02-08	20.500	20.780	20.400	20.400	17.393	5,093
2023-02-07	20.400	20.500	20.220	20.400	17.393	5,356
2023-02-06	20.620	20.720	20.400	20.400	17.393	4,460
2023-02-03	20.820	20.820	20.400	20.620	17.581	11,724
2023-02-02	20.560	20.840	20.440	20.520	17.495	21,902
2023-02-01	20.340	20.600	20.340	20.540	17.512	3,636
2023-01-31	20.200	20.520	20.120	20.440	17.427	7,556
2023-01-30	21.000	21.060	20.000	20.200	17.223	20,088
2023-01-27	21.100	21.120	21.000	21.100	17.990	4,915
2023-01-26	21.080	21.300	21.040	21.140	18.024	9,167
2023-01-25	21.320	21.320	21.000	21.120	18.007	10,955
2023-01-24	21.000	21.340	20.940	21.320	18.177	28,296
2023-01-23	20.800	21.200	20.780	21.060	17.956	15,583
2023-01-20	20.460	20.880	20.460	20.880	17.802	9,767
2023-01-19	20.800	20.860	20.000	20.480	17.461	8,817
2023-01-18	20.640	20.900	20.620	20.860	17.785	14,281
2023-01-17	20.740	20.860	20.520	20.620	17.581	11,224

← NewerPage 16 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.