Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	18.560	18.800	18.560	18.720	18.056	39,832
2026-04-30	18.520	18.720	18.260	18.540	17.882	31,590
2026-04-29	18.600	18.800	18.600	18.600	17.940	63,601
2026-04-28	18.540	18.760	18.540	18.700	18.036	23,219
2026-04-27	18.500	18.720	18.500	18.600	17.940	45,880
2026-04-24	18.500	18.660	18.500	18.660	17.998	29,721
2026-04-23	18.500	18.620	18.500	18.520	17.863	11,358
2026-04-22	18.500	18.780	18.400	18.660	17.998	65,096
2026-04-21	18.400	18.860	18.400	18.640	17.979	44,870
2026-04-20	19.220	19.580	18.320	18.700	18.036	112,921
2026-04-17	19.700	19.900	19.670	19.860	19.155	11,851
2026-04-16	19.180	19.700	19.140	19.680	18.982	15,253
2026-04-15	19.400	19.540	19.180	19.180	18.499	7,998
2026-04-14	19.260	19.460	19.180	19.460	18.769	10,546
2026-04-13	19.120	19.240	19.060	19.200	18.519	4,388
2026-04-10	19.000	19.340	19.000	19.180	18.499	4,984
2026-04-09	18.980	19.300	18.980	19.060	18.384	6,302
2026-04-08	19.000	19.260	19.000	19.040	18.364	18,724
2026-04-07	18.540	19.040	18.540	18.540	17.882	18,137
2026-04-02	18.280	18.660	18.100	18.660	17.998	12,750
2026-04-01	18.000	18.200	17.940	18.200	17.554	36,290
2026-03-31	17.740	18.000	17.740	18.000	17.361	3,885
2026-03-30	17.800	17.880	17.640	17.800	17.168	8,970
2026-03-27	17.980	18.040	17.620	17.860	17.226	7,117
2026-03-26	17.880	18.040	17.840	17.980	17.342	6,107
2026-03-25	17.880	18.000	17.800	17.800	17.168	7,338
2026-03-24	17.900	17.900	17.620	17.800	17.168	14,377
2026-03-23	17.880	18.060	17.500	17.820	17.188	17,430
2026-03-20	17.320	17.940	17.300	17.940	17.303	16,509
2026-03-19	17.540	17.540	17.280	17.280	16.667	14,530
2026-03-18	17.580	17.800	17.540	17.620	16.995	9,158
2026-03-17	17.500	17.540	17.340	17.500	16.879	9,776
2026-03-16	17.740	17.780	17.480	17.540	16.918	6,877
2026-03-13	18.040	18.040	17.720	17.740	17.111	10,258
2026-03-12	18.360	18.360	18.080	18.100	17.458	9,700
2026-03-11	18.500	18.500	18.300	18.360	17.709	5,058
2026-03-10	18.540	18.800	18.520	18.540	17.882	5,138
2026-03-09	18.500	18.640	18.240	18.600	17.940	22,353
2026-03-06	18.860	18.980	18.640	18.740	18.075	23,386
2026-03-05	18.480	18.860	18.480	18.780	18.114	21,116
2026-03-04	18.280	18.800	18.280	18.480	17.824	19,486
2026-03-03	18.880	18.880	18.200	18.240	17.593	28,996
2026-03-02	18.680	18.960	18.460	18.800	18.133	30,407
2026-02-27	18.740	19.180	18.740	19.120	18.442	13,831
2026-02-26	18.580	18.800	18.560	18.740	18.075	7,976
2026-02-25	18.500	18.740	18.460	18.520	17.863	9,849
2026-02-24	18.420	18.680	18.400	18.440	17.786	5,894
2026-02-23	18.860	18.940	18.440	18.440	17.786	24,516
2026-02-20	19.060	19.220	18.580	19.020	18.345	52,827
2026-02-19	18.740	18.840	18.580	18.760	18.094	9,914
2026-02-18	18.680	18.880	18.540	18.660	17.998	14,931
2026-02-17	18.300	18.580	18.300	18.480	17.824	6,694
2026-02-16	18.420	18.420	18.320	18.320	17.670	3,618
2026-02-13	18.360	18.600	18.340	18.420	17.766	5,896
2026-02-12	18.520	18.540	18.400	18.400	17.747	4,007
2026-02-11	18.680	18.680	18.360	18.500	17.844	9,722
2026-02-10	18.520	18.720	18.460	18.640	17.979	4,234
2026-02-09	18.460	18.580	18.300	18.580	17.921	8,753
2026-02-06	18.640	18.720	18.400	18.520	17.863	10,387
2026-02-05	18.520	18.700	18.520	18.700	18.036	3,923

← NewerPage 3 of 22 · 1,282 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.