Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	16.650	16.660	16.450	16.520	14.085	12,479
2022-10-20	16.940	16.980	16.470	16.750	14.281	9,432
2022-10-19	16.500	16.740	16.500	16.740	14.273	14,919
2022-10-18	16.180	16.440	16.180	16.390	13.974	8,066
2022-10-17	15.820	16.180	15.690	16.180	13.795	11,014
2022-10-14	15.990	16.110	15.740	15.810	13.480	18,434
2022-10-13	15.740	15.860	15.740	15.740	13.420	8,158
2022-10-12	15.630	15.880	15.590	15.880	13.539	11,003
2022-10-11	15.760	15.900	15.650	15.650	13.343	4,917
2022-10-10	15.660	15.990	15.650	15.760	13.437	6,717
2022-10-07	15.990	16.190	15.650	15.650	13.343	19,908
2022-10-06	15.250	15.980	15.250	15.980	13.625	21,154
2022-10-05	15.600	15.850	15.040	15.060	12.840	12,000
2022-10-04	15.400	15.750	15.400	15.710	13.394	7,726
2022-10-03	15.160	15.470	15.160	15.420	13.147	3,916
2022-09-30	14.820	15.690	14.820	15.160	12.925	32,072
2022-09-29	14.530	14.890	14.410	14.820	12.636	22,118
2022-09-28	14.600	14.760	14.530	14.540	12.397	21,602
2022-09-27	15.030	15.030	14.600	14.600	12.448	14,870
2022-09-26	15.300	15.300	14.900	14.900	12.704	9,922
2022-09-23	15.260	15.590	15.140	15.140	12.908	15,987
2022-09-22	15.030	15.720	15.020	15.500	13.215	17,696
2022-09-21	14.950	15.180	14.940	15.000	12.789	17,787
2022-09-20	15.060	15.060	14.750	15.010	12.798	10,326
2022-09-19	14.510	15.100	14.510	15.100	12.874	51,894
2022-09-16	15.860	15.860	13.430	14.290	12.184	786,731
2022-09-15	15.050	15.860	15.050	15.700	13.386	16,681
2022-09-14	15.640	15.780	15.010	15.150	12.917	21,899
2022-09-13	16.210	16.230	15.450	15.630	13.326	16,159
2022-09-12	15.500	16.080	15.500	15.780	13.454	15,721
2022-09-09	15.100	16.310	15.100	15.600	13.301	16,084
2022-09-08	15.500	15.500	15.010	15.040	12.823	24,318
2022-09-07	15.550	15.750	15.000	15.180	12.943	41,116
2022-09-06	16.340	16.700	15.700	15.760	13.437	46,161
2022-09-05	15.580	15.790	15.540	15.740	13.420	10,099
2022-09-02	15.600	15.800	15.550	15.620	13.318	19,184
2022-09-01	16.230	16.230	15.510	15.600	13.301	32,920
2022-08-31	15.520	16.290	15.520	16.000	13.642	52,529
2022-08-30	15.810	16.040	15.550	15.600	13.301	33,515
2022-08-29	15.760	15.900	15.510	15.560	13.267	30,303
2022-08-26	16.320	16.320	15.650	15.660	13.352	17,183
2022-08-25	16.000	16.290	15.500	15.620	13.318	31,850
2022-08-24	16.300	16.330	15.760	15.980	13.625	49,056
2022-08-23	16.500	16.570	16.150	16.180	13.795	22,793
2022-08-22	17.320	17.320	16.280	16.500	14.068	62,984
2022-08-19	17.400	17.650	17.320	17.410	14.844	17,495
2022-08-18	17.860	18.080	17.350	17.460	14.886	17,740
2022-08-17	18.380	18.390	17.910	17.910	15.270	8,204
2022-08-16	18.480	18.490	17.880	17.880	15.245	8,090
2022-08-15	17.850	18.450	17.850	18.430	15.713	12,874
2022-08-12	18.290	18.300	18.170	18.220	15.534	7,650
2022-08-11	17.700	18.280	17.700	18.060	15.398	12,918
2022-08-10	17.500	17.870	17.500	17.700	15.091	8,819
2022-08-09	17.640	17.740	17.440	17.540	14.955	5,133
2022-08-08	17.500	17.670	17.270	17.410	14.844	14,923
2022-08-05	17.940	17.940	17.470	17.510	14.929	14,918
2022-08-04	17.910	17.990	17.520	17.520	14.938	9,219
2022-08-03	18.400	18.500	17.620	17.900	15.262	20,401
2022-08-02	18.660	18.660	17.670	17.750	15.134	53,112
2022-08-01	18.500	19.300	18.410	18.660	15.910	25,181

← NewerPage 18 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.