Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	18.240	18.660	18.180	18.580	17.921	9,662
2026-02-03	18.820	18.820	18.220	18.240	17.593	13,502
2026-02-02	18.740	18.900	18.740	18.760	18.094	3,885
2026-01-30	18.720	18.860	18.600	18.860	18.191	8,500
2026-01-29	18.760	18.840	18.680	18.720	18.056	7,462
2026-01-28	18.680	18.720	18.620	18.680	18.017	3,885
2026-01-27	18.780	18.840	18.680	18.700	18.036	11,021
2026-01-26	18.780	18.900	18.700	18.780	18.114	6,080
2026-01-23	18.840	18.880	18.700	18.820	18.152	4,810
2026-01-22	18.680	19.100	18.680	19.040	18.364	10,611
2026-01-21	18.560	18.720	18.500	18.680	18.017	15,680
2026-01-20	18.540	18.700	18.520	18.700	18.036	17,124
2026-01-19	18.840	18.840	18.600	18.660	17.998	4,114
2026-01-16	19.000	19.100	18.900	18.920	18.249	6,729
2026-01-15	19.200	19.200	18.940	19.100	18.422	10,515
2026-01-14	18.800	19.200	18.760	19.180	18.499	14,650
2026-01-13	18.840	18.860	18.660	18.860	18.191	9,681
2026-01-12	18.840	18.860	18.640	18.840	18.171	5,443
2026-01-09	18.540	18.840	18.540	18.840	18.171	5,468
2026-01-08	18.760	18.760	18.540	18.540	17.882	10,437
2026-01-07	18.700	18.800	18.600	18.700	18.036	21,882
2026-01-06	18.880	18.880	18.600	18.780	18.114	7,971
2026-01-05	18.720	18.820	18.440	18.780	18.114	13,385
2026-01-02	18.840	18.920	18.600	18.720	18.056	5,098
2025-12-31	18.840	18.960	18.700	18.940	18.268	6,784
2025-12-30	18.540	18.840	18.540	18.840	18.171	7,372
2025-12-29	18.520	18.700	18.520	18.580	17.921	11,298
2025-12-24	18.520	18.580	18.500	18.500	17.844	1,060
2025-12-23	18.700	18.700	18.520	18.520	17.863	4,105
2025-12-22	18.540	18.680	18.540	18.620	17.959	3,947
2025-12-19	18.680	18.880	18.580	18.700	18.036	14,239
2025-12-18	18.460	18.820	18.460	18.820	18.152	6,892
2025-12-17	18.580	18.680	18.460	18.500	17.844	13,389
2025-12-16	18.660	18.740	18.580	18.580	17.921	13,474
2025-12-15	18.700	18.780	18.660	18.660	17.998	3,936
2025-12-12	18.560	18.800	18.560	18.700	18.036	5,854
2025-12-11	18.380	18.620	18.360	18.600	17.940	7,085
2025-12-10	18.460	18.560	18.360	18.380	17.728	14,110
2025-12-09	18.400	18.500	18.360	18.460	17.805	1,955
2025-12-08	18.580	18.680	18.400	18.400	17.747	6,970
2025-12-05	18.700	18.740	18.520	18.520	17.863	2,223
2025-12-04	18.740	18.960	18.720	18.720	18.056	3,463
2025-12-03	18.800	19.000	18.720	18.760	18.094	7,026
2025-12-02	18.740	18.860	18.620	18.720	18.056	11,049
2025-12-01	18.680	18.860	18.620	18.860	18.191	10,642
2025-11-28	19.080	19.160	18.860	18.860	18.191	8,733
2025-11-27	18.980	19.160	18.860	19.160	18.480	10,795
2025-11-26	19.180	19.180	18.900	18.980	18.307	10,718
2025-11-25	18.780	19.060	18.720	19.020	18.345	11,663
2025-11-24	18.800	18.940	18.780	18.780	18.114	8,328
2025-11-21	18.560	18.900	18.560	18.900	18.229	4,237
2025-11-20	18.860	18.940	18.700	18.760	18.094	8,972
2025-11-19	18.380	18.980	18.240	18.860	18.191	25,595
2025-11-18	18.600	18.640	18.260	18.320	17.670	21,692
2025-11-17	18.840	18.940	18.720	18.720	18.056	9,703
2025-11-14	18.860	18.920	18.800	18.920	18.249	12,311
2025-11-13	19.100	19.100	18.960	19.000	18.326	7,421
2025-11-12	18.940	19.180	18.860	19.000	18.326	18,859
2025-11-11	18.740	19.000	18.740	19.000	18.326	5,159
2025-11-10	18.500	18.820	18.500	18.760	18.094	15,955

← NewerPage 4 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.