Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	24.200	24.220	24.140	24.200	20.227	77,248
2022-02-08	24.140	24.200	24.100	24.160	20.194	64,619
2022-02-07	24.180	24.240	24.120	24.120	20.161	67,216
2022-02-04	24.240	24.240	24.100	24.120	20.161	81,263
2022-02-03	24.140	24.220	24.100	24.180	20.211	47,274
2022-02-02	24.240	24.280	24.100	24.140	20.177	70,667
2022-02-01	24.200	24.280	24.180	24.220	20.244	78,290
2022-01-31	24.200	24.260	24.120	24.140	20.177	78,751
2022-01-28	24.220	24.220	24.060	24.120	20.161	57,955
2022-01-27	24.180	24.340	24.020	24.260	20.278	82,178
2022-01-26	24.120	24.200	24.080	24.180	20.211	71,212
2022-01-25	24.060	24.200	24.040	24.080	20.127	173,379
2022-01-24	24.060	24.200	24.020	24.040	20.094	174,716
2022-01-21	24.000	24.200	24.000	24.160	20.194	55,943
2022-01-20	24.260	24.320	24.160	24.200	20.227	42,696
2022-01-19	24.180	24.260	24.100	24.260	20.278	37,088
2022-01-18	24.220	24.280	24.200	24.220	20.244	51,835
2022-01-17	24.240	24.280	24.200	24.240	20.261	27,348
2022-01-14	24.220	24.340	24.200	24.240	20.261	59,606
2022-01-13	24.280	24.400	24.240	24.340	20.344	57,318
2022-01-12	24.220	24.400	24.220	24.280	20.294	54,539
2022-01-11	24.220	24.380	24.220	24.300	20.311	47,546
2022-01-10	24.320	24.320	24.220	24.220	20.244	57,554
2022-01-07	24.400	24.400	24.260	24.300	20.311	46,096
2022-01-06	24.220	24.420	24.200	24.400	20.395	33,834
2022-01-05	24.340	24.560	24.340	24.420	20.411	52,800
2022-01-04	24.420	24.520	24.340	24.400	20.395	49,284
2022-01-03	24.380	24.440	24.340	24.380	20.378	29,834
2021-12-31	24.200	24.440	24.200	24.380	20.378	23,994
2021-12-30	24.440	24.480	24.400	24.440	20.428	57,996
2021-12-29	24.200	24.500	24.200	24.440	20.428	88,073
2021-12-28	24.460	24.460	24.400	24.440	20.428	53,988
2021-12-27	24.420	24.480	24.340	24.440	20.428	39,437
2021-12-24	24.460	24.460	24.400	24.460	20.445	5,429
2021-12-23	24.480	24.480	24.400	24.400	20.395	31,156
2021-12-22	24.380	24.500	24.380	24.500	20.478	73,780
2021-12-21	24.200	24.420	24.140	24.420	20.411	91,233
2021-12-20	24.100	24.240	24.100	24.240	20.261	88,707
2021-12-17	24.140	24.220	24.100	24.100	20.144	489,975
2021-12-16	24.200	24.240	24.120	24.200	20.227	105,455
2021-12-15	24.100	24.160	24.100	24.120	20.161	86,885
2021-12-14	24.120	24.180	24.120	24.140	20.177	100,429
2021-12-13	24.100	24.220	24.100	24.180	20.211	105,640
2021-12-10	24.100	24.260	24.060	24.200	20.227	172,940
2021-12-09	24.000	24.260	23.980	24.220	20.244	912,571
2021-12-08	23.040	23.180	22.880	23.080	19.291	61,840
2021-12-07	23.000	23.300	22.980	23.160	19.358	126,066
2021-12-06	23.020	23.140	22.900	23.020	19.241	80,393
2021-12-03	23.000	23.000	22.800	22.980	19.208	85,622
2021-12-02	22.900	23.100	22.820	22.920	19.158	78,337
2021-12-01	22.860	23.240	22.860	23.240	19.425	98,906
2021-11-30	22.900	23.000	22.740	22.860	19.107	124,256
2021-11-29	22.920	23.020	22.680	22.960	19.191	179,010
2021-11-26	23.140	23.380	22.660	22.980	19.208	211,192
2021-11-25	23.180	23.500	23.060	23.500	19.642	75,360
2021-11-24	23.000	23.320	22.940	23.240	19.425	36,820
2021-11-23	23.140	23.280	22.940	23.220	19.408	55,588
2021-11-22	22.900	23.120	22.900	23.100	19.308	81,330
2021-11-19	23.020	23.020	22.860	22.860	19.107	48,781
2021-11-18	22.880	22.980	22.840	22.980	19.208	62,117

← NewerPage 21 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.