Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	25.000	25.000	24.960	24.960	21.281	53,128
2022-05-05	25.000	25.020	24.960	24.960	21.281	55,480
2022-05-04	25.000	25.020	24.960	24.980	21.298	88,254
2022-05-03	25.000	25.020	24.960	25.000	21.315	96,561
2022-05-02	24.980	25.040	24.880	25.020	21.332	91,307
2022-04-29	24.960	25.020	24.920	24.960	21.281	231,636
2022-04-28	24.960	25.020	24.960	24.960	21.281	59,546
2022-04-27	25.000	25.020	24.960	24.980	21.298	88,874
2022-04-26	24.940	25.000	24.940	25.000	21.315	71,702
2022-04-25	24.920	24.980	24.920	24.960	21.281	71,832
2022-04-22	25.400	25.440	25.360	25.440	21.264	187,735
2022-04-21	25.440	25.440	25.400	25.420	21.247	95,180
2022-04-20	25.440	25.460	25.400	25.440	21.264	70,759
2022-04-19	25.400	25.480	25.400	25.460	21.281	143,729
2022-04-14	25.480	25.500	25.420	25.440	21.264	164,475
2022-04-13	25.400	25.540	25.380	25.460	21.281	352,660
2022-04-12	25.340	25.380	25.340	25.380	21.214	93,246
2022-04-11	25.340	25.420	25.340	25.380	21.214	71,043
2022-04-08	25.400	25.420	25.340	25.340	21.180	78,855
2022-04-07	25.360	25.380	25.340	25.340	21.180	66,783
2022-04-06	25.380	25.380	25.320	25.360	21.197	138,078
2022-04-05	25.320	25.380	25.320	25.360	21.197	65,163
2022-04-04	25.360	25.400	25.320	25.320	21.164	68,756
2022-04-01	25.400	25.400	25.320	25.360	21.197	74,054
2022-03-31	25.320	25.420	25.320	25.340	21.180	49,334
2022-03-30	25.380	25.460	25.320	25.340	21.180	109,098
2022-03-29	25.380	25.440	25.300	25.380	21.214	89,534
2022-03-28	25.340	25.400	25.300	25.300	21.147	56,564
2022-03-25	25.320	25.360	25.300	25.340	21.180	74,429
2022-03-24	25.320	25.360	25.300	25.300	21.147	69,313
2022-03-23	25.340	25.360	25.300	25.300	21.147	138,614
2022-03-22	25.340	25.340	25.280	25.300	21.147	78,266
2022-03-21	25.300	25.400	25.300	25.300	21.147	97,493
2022-03-18	25.340	25.380	25.260	25.300	21.147	377,827
2022-03-17	25.320	25.440	25.300	25.300	21.147	128,823
2022-03-16	25.400	25.440	25.320	25.320	21.164	77,244
2022-03-15	25.400	25.400	25.320	25.320	21.164	81,656
2022-03-14	25.420	25.480	25.360	25.380	21.214	75,509
2022-03-11	25.320	25.480	25.300	25.420	21.247	155,873
2022-03-10	25.380	25.440	25.280	25.300	21.147	157,964
2022-03-09	25.240	25.420	25.240	25.380	21.214	94,700
2022-03-08	25.240	25.320	25.240	25.240	21.097	159,413
2022-03-07	25.200	25.380	24.840	25.380	21.214	187,174
2022-03-04	25.340	25.380	25.220	25.280	21.130	335,633
2022-03-03	25.340	25.420	25.300	25.300	21.147	93,350
2022-03-02	25.400	25.440	25.320	25.320	21.164	112,851
2022-03-01	25.260	25.480	25.260	25.460	21.281	279,381
2022-02-28	25.280	25.460	25.280	25.380	21.214	140,581
2022-02-25	25.340	25.480	25.260	25.400	21.230	140,651
2022-02-24	25.200	25.420	25.060	25.320	21.164	336,159
2022-02-23	25.440	25.460	25.340	25.400	21.230	164,473
2022-02-22	25.320	25.500	25.240	25.460	21.281	245,970
2022-02-21	25.320	25.420	25.020	25.420	21.247	319,917
2022-02-18	24.140	25.480	24.140	25.300	21.147	526,243
2022-02-17	24.120	24.420	24.080	24.140	20.177	285,721
2022-02-16	24.120	24.200	24.060	24.060	20.110	94,954
2022-02-15	24.180	24.180	24.080	24.120	20.161	54,240
2022-02-14	24.080	24.180	24.060	24.160	20.194	161,881
2022-02-11	24.120	24.300	24.120	24.260	20.278	135,908
2022-02-10	24.200	24.500	24.060	24.200	20.227	296,645

← NewerPage 20 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.