Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	20.500	20.900	20.500	20.800	17.734	6,040
2023-01-13	20.600	20.760	20.460	20.540	17.512	2,561
2023-01-12	20.620	21.020	20.560	20.640	17.598	10,802
2023-01-11	20.380	20.760	20.380	20.620	17.581	8,672
2023-01-10	20.460	20.580	20.360	20.380	17.376	7,635
2023-01-09	20.180	20.760	20.180	20.480	17.461	12,439
2023-01-06	20.440	20.520	19.990	20.180	17.206	14,198
2023-01-05	20.620	20.720	20.480	20.520	17.495	5,834
2023-01-04	20.700	20.760	20.500	20.620	17.581	5,352
2023-01-03	20.980	21.200	20.560	20.560	17.530	17,571
2023-01-02	21.000	21.000	20.440	20.980	17.888	11,060
2022-12-30	20.000	20.340	19.910	20.040	17.086	24,953
2022-12-29	19.990	20.200	19.830	20.080	17.120	9,017
2022-12-28	19.730	19.980	19.530	19.980	17.035	12,693
2022-12-27	19.400	19.760	19.400	19.640	16.745	11,486
2022-12-23	19.470	19.530	19.310	19.400	16.541	11,062
2022-12-22	19.340	19.660	19.340	19.470	16.600	8,263
2022-12-21	18.960	19.280	18.960	19.260	16.421	11,562
2022-12-20	19.240	19.280	18.910	18.980	16.182	7,163
2022-12-19	18.900	19.590	18.900	19.270	16.430	30,918
2022-12-16	19.930	19.940	18.820	18.820	16.046	144,853
2022-12-15	20.020	20.160	19.940	20.020	17.069	20,444
2022-12-14	20.300	20.320	19.850	20.180	17.206	5,723
2022-12-13	20.160	20.620	20.020	20.300	17.308	10,666
2022-12-12	20.420	20.420	19.900	20.180	17.206	6,927
2022-12-09	20.080	20.620	20.000	20.400	17.393	17,378
2022-12-08	20.100	20.240	19.960	20.020	17.069	11,004
2022-12-07	19.830	20.260	19.830	20.100	17.137	16,557
2022-12-06	19.720	20.120	19.720	19.870	16.941	4,219
2022-12-05	19.850	19.900	19.640	19.800	16.882	5,801
2022-12-02	19.650	20.120	19.580	19.950	17.009	30,764
2022-12-01	19.370	19.750	19.210	19.750	16.839	11,604
2022-11-30	20.120	20.120	19.200	19.210	16.379	20,017
2022-11-29	19.020	20.120	19.020	20.120	17.154	36,484
2022-11-28	19.160	19.210	19.040	19.040	16.234	7,594
2022-11-25	19.140	19.210	18.950	19.160	16.336	13,999
2022-11-24	19.110	19.300	19.110	19.160	16.336	8,189
2022-11-23	19.340	19.340	18.990	19.200	16.370	17,094
2022-11-22	19.000	19.490	18.900	19.280	16.438	35,994
2022-11-21	18.960	19.160	18.960	19.070	16.259	3,510
2022-11-18	19.000	19.060	18.900	19.060	16.251	6,232
2022-11-17	19.200	19.200	18.750	19.010	16.208	11,290
2022-11-16	19.000	19.220	18.900	19.030	16.225	21,678
2022-11-15	18.800	19.060	18.800	18.940	16.148	7,330
2022-11-14	18.830	19.010	18.720	19.010	16.208	9,762
2022-11-11	18.870	19.050	18.490	18.690	15.935	24,340
2022-11-10	17.990	19.000	17.960	19.000	16.199	25,918
2022-11-09	17.820	17.980	17.780	17.980	15.330	7,316
2022-11-08	17.710	18.000	17.550	17.980	15.330	14,493
2022-11-07	17.720	17.720	17.530	17.700	15.091	9,489
2022-11-04	17.260	17.870	17.260	17.810	15.185	10,090
2022-11-03	17.100	17.180	16.880	17.180	14.648	9,574
2022-11-02	17.680	17.710	17.080	17.100	14.580	8,809
2022-11-01	17.650	18.300	17.650	17.710	15.100	15,417
2022-10-31	17.260	17.690	17.160	17.690	15.083	17,642
2022-10-28	17.240	17.290	17.100	17.210	14.673	25,254
2022-10-27	17.430	17.500	17.200	17.250	14.707	6,441
2022-10-26	17.440	17.500	17.290	17.310	14.759	7,958
2022-10-25	17.000	17.480	16.910	17.480	14.904	13,914
2022-10-24	16.480	16.960	16.480	16.960	14.460	12,332

← NewerPage 17 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.