Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	17.820	18.060	17.820	17.980	17.980	14,545
2026-07-24	17.700	17.740	17.540	17.740	17.740	8,338
2026-07-23	17.900	17.900	17.540	17.660	17.660	21,284
2026-07-22	18.120	18.160	17.900	17.920	17.920	14,790
2026-07-21	18.340	18.340	18.040	18.160	18.160	19,623
2026-07-20	18.620	18.620	18.200	18.360	18.360	12,225
2026-07-17	18.920	18.980	18.540	18.620	18.620	9,717
2026-07-16	19.000	19.180	18.860	18.980	18.980	23,614
2026-07-15	19.820	19.960	19.140	19.300	19.300	16,017
2026-07-14	20.150	20.150	19.660	19.880	19.880	13,995
2026-07-13	20.000	20.350	20.000	20.200	20.200	21,062
2026-07-10	19.840	20.100	19.840	20.000	20.000	9,432
2026-07-09	19.940	19.940	19.540	19.900	19.900	16,810
2026-07-08	20.250	20.250	19.740	19.920	19.920	34,356
2026-07-07	20.150	20.350	20.000	20.350	20.350	43,249
2026-07-06	19.840	20.400	19.840	20.150	20.150	54,851
2026-07-03	19.800	20.150	19.800	19.900	19.900	16,100
2026-07-02	19.520	19.860	19.440	19.740	19.740	12,911
2026-07-01	19.280	19.680	19.220	19.560	19.560	19,771
2026-06-30	19.220	19.460	18.940	19.240	19.240	19,624
2026-06-29	18.800	19.380	18.800	19.280	19.280	21,063
2026-06-26	19.200	19.240	18.920	19.120	19.120	12,528
2026-06-25	19.260	19.340	19.120	19.320	19.320	10,922
2026-06-24	19.020	19.340	18.900	19.320	19.320	17,506
2026-06-23	18.900	19.120	18.760	19.080	19.080	17,645
2026-06-22	19.200	19.380	18.620	18.860	18.860	25,515
2026-06-19	19.340	19.380	19.260	19.260	19.260	24,885
2026-06-18	19.140	19.380	19.080	19.380	19.380	11,337
2026-06-17	19.140	19.220	19.040	19.200	19.200	22,857
2026-06-16	19.140	19.240	19.080	19.160	19.160	20,586
2026-06-15	18.940	19.400	18.940	19.220	19.220	20,595
2026-06-12	18.580	19.000	18.580	18.800	18.800	67,739
2026-06-11	18.660	18.660	18.420	18.500	18.500	13,436
2026-06-10	18.580	18.780	18.460	18.780	18.780	14,375
2026-06-09	18.600	18.980	18.600	18.640	18.640	21,738
2026-06-08	18.160	18.680	18.160	18.660	18.660	29,094
2026-06-05	18.340	18.800	18.280	18.280	18.280	20,174
2026-06-04	18.160	18.400	18.100	18.400	18.400	60,144
2026-06-03	18.300	18.420	18.100	18.100	18.100	8,171
2026-06-02	18.380	18.600	18.320	18.320	18.320	17,784
2026-06-01	18.460	18.660	18.300	18.300	18.300	32,053
2026-05-29	18.100	18.700	18.100	18.520	18.520	35,136
2026-05-28	18.020	18.320	18.000	18.080	18.080	11,028
2026-05-27	17.920	18.260	17.900	18.060	18.060	25,016
2026-05-26	17.880	18.160	17.860	17.980	17.980	19,000
2026-05-25	17.700	17.920	17.680	17.900	17.900	20,065
2026-05-22	17.840	17.840	17.620	17.620	17.620	14,796
2026-05-21	17.780	17.980	17.760	17.820	17.820	9,639
2026-05-20	17.600	17.860	17.500	17.820	17.820	40,160
2026-05-19	17.500	17.760	17.500	17.660	17.660	20,043
2026-05-18	17.240	17.620	17.040	17.560	17.560	40,994
2026-05-15	17.600	17.780	17.500	17.780	17.780	20,360
2026-05-14	17.260	17.740	17.260	17.700	17.700	24,618
2026-05-13	17.540	17.600	16.960	17.320	17.320	25,268
2026-05-12	17.900	17.980	17.360	17.460	17.460	43,331
2026-05-11	18.140	18.320	17.940	18.000	18.000	65,838
2026-05-08	18.100	18.200	18.080	18.140	18.140	16,019
2026-05-07	18.140	18.260	18.140	18.140	18.140	15,571
2026-05-06	18.240	18.380	18.000	18.160	18.160	32,513
2026-05-05	18.720	19.020	18.680	18.880	18.210	40,309

← NewerPage 2 of 5 · 255 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.