Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	18.580	18.980	18.110	18.310	15.611	11,290
2022-07-28	18.800	19.000	18.100	18.100	15.432	62,518
2022-07-27	18.500	19.270	17.930	19.230	16.396	50,408
2022-07-26	18.000	18.340	17.350	18.340	15.637	31,848
2022-07-25	17.810	17.970	17.730	17.970	15.321	7,948
2022-07-22	18.000	18.000	17.540	17.810	15.185	9,695
2022-07-21	17.230	18.000	17.230	17.910	15.270	10,896
2022-07-20	17.460	17.500	17.290	17.390	14.827	6,868
2022-07-19	17.410	17.530	17.220	17.460	14.886	12,265
2022-07-18	17.380	17.590	17.300	17.400	14.835	7,743
2022-07-15	17.110	17.300	17.000	17.200	14.665	18,792
2022-07-14	17.100	17.230	16.960	17.060	14.545	10,696
2022-07-13	17.160	17.280	17.050	17.150	14.622	12,496
2022-07-12	17.400	17.650	17.120	17.160	14.631	27,200
2022-07-11	17.520	17.850	17.280	17.740	15.125	42,748
2022-07-08	17.380	17.710	17.230	17.640	15.040	21,362
2022-07-07	17.380	17.380	17.040	17.280	14.733	17,081
2022-07-06	16.750	17.290	16.750	17.110	14.588	24,902
2022-07-05	17.800	17.900	16.800	16.800	14.324	26,717
2022-07-04	17.200	17.580	17.050	17.540	14.955	41,569
2022-07-01	16.300	16.910	16.300	16.810	14.332	53,204
2022-06-30	16.250	16.520	16.250	16.410	13.991	29,784
2022-06-29	16.500	16.750	16.310	16.510	14.076	54,863
2022-06-28	16.660	16.720	16.330	16.720	14.256	48,387
2022-06-27	18.000	18.180	16.600	16.660	14.204	52,440
2022-06-24	17.360	17.440	16.940	17.000	14.494	66,304
2022-06-23	17.510	17.870	17.250	17.250	14.707	59,690
2022-06-22	18.500	18.560	17.510	17.590	14.997	96,888
2022-06-21	19.520	19.870	18.660	18.660	15.910	78,199
2022-06-20	21.200	21.540	19.410	19.420	16.558	612,399
2022-06-17	22.200	22.360	21.260	21.260	18.126	205,935
2022-06-16	22.500	22.860	22.500	22.740	19.388	8,885
2022-06-15	23.400	23.440	23.240	23.300	19.866	12,050
2022-06-14	23.780	23.860	23.300	23.300	19.866	19,502
2022-06-13	23.260	23.780	23.260	23.720	20.224	11,637
2022-06-10	23.440	23.820	23.440	23.620	20.138	22,304
2022-06-09	24.760	24.760	24.500	24.500	20.889	6,435
2022-06-08	25.000	25.020	24.760	24.780	21.127	26,135
2022-06-07	24.960	25.040	24.960	25.040	21.349	17,130
2022-06-06	25.000	25.000	24.960	24.960	21.281	53,739
2022-06-03	24.960	25.000	24.960	24.960	21.281	39,833
2022-06-02	25.000	25.020	24.980	24.980	21.298	14,518
2022-06-01	25.020	25.060	24.980	25.040	21.349	145,845
2022-05-31	24.960	25.020	24.960	25.000	21.315	148,723
2022-05-30	24.960	25.020	24.940	24.980	21.298	33,582
2022-05-27	25.020	25.120	24.960	25.060	21.366	56,327
2022-05-26	24.960	25.000	24.960	25.000	21.315	59,069
2022-05-25	24.900	24.960	24.760	24.940	21.264	34,441
2022-05-24	24.900	24.980	24.900	24.960	21.281	18,513
2022-05-23	24.900	24.980	24.900	24.940	21.264	16,221
2022-05-20	25.020	25.020	24.960	24.980	21.298	39,175
2022-05-19	24.960	25.120	24.960	24.980	21.298	49,705
2022-05-18	24.980	25.000	24.960	25.000	21.315	32,672
2022-05-17	24.980	25.000	24.960	24.980	21.298	45,562
2022-05-16	24.980	24.980	24.960	24.980	21.298	43,885
2022-05-13	25.000	25.080	24.960	24.960	21.281	193,426
2022-05-12	24.940	25.000	24.940	24.960	21.281	131,806
2022-05-11	25.000	25.000	24.940	24.960	21.281	312,972
2022-05-10	24.960	25.000	24.960	25.000	21.315	65,244
2022-05-09	25.000	25.020	24.960	24.980	21.298	78,864

← NewerPage 19 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.