Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	18.400	18.520	18.160	18.520	17.863	8,035
2025-11-06	18.660	18.700	18.420	18.420	17.766	9,442
2025-11-05	18.700	18.820	18.540	18.740	18.075	6,793
2025-11-04	18.660	18.860	18.520	18.780	18.114	7,523
2025-11-03	18.940	19.160	18.720	18.780	18.114	21,991
2025-10-31	18.860	18.900	18.600	18.900	18.229	13,196
2025-10-30	18.960	18.960	18.720	18.800	18.133	6,313
2025-10-29	18.880	19.100	18.700	18.900	18.229	17,269
2025-10-28	19.000	19.000	18.880	18.960	18.287	5,070
2025-10-27	19.300	19.300	18.940	19.100	18.422	11,402
2025-10-24	19.180	19.300	19.080	19.260	18.577	5,618
2025-10-23	19.160	19.240	19.020	19.200	18.519	7,163
2025-10-22	18.860	19.220	18.860	19.160	18.480	14,875
2025-10-21	18.820	19.020	18.700	19.000	18.326	11,858
2025-10-20	18.500	19.080	18.360	18.900	18.229	37,317
2025-10-17	18.740	18.740	18.500	18.520	17.863	9,697
2025-10-16	18.680	18.740	18.520	18.740	18.075	7,258
2025-10-15	18.700	18.880	18.680	18.700	18.036	7,256
2025-10-14	18.740	18.740	18.600	18.600	17.940	9,509
2025-10-13	18.660	18.940	18.580	18.720	18.056	21,365
2025-10-10	19.140	19.140	18.700	18.700	18.036	15,504
2025-10-09	19.100	19.340	18.960	19.000	18.326	19,092
2025-10-08	19.180	19.240	19.080	19.100	18.422	6,004
2025-10-07	19.400	19.400	19.000	19.200	18.519	14,113
2025-10-06	19.800	19.800	19.280	19.360	18.673	33,958
2025-10-03	19.840	20.100	19.760	19.780	19.078	8,826
2025-10-02	19.900	19.940	19.700	19.880	19.175	8,795
2025-10-01	19.780	19.840	19.680	19.840	19.136	7,201
2025-09-30	19.760	19.940	19.600	19.780	19.078	7,075
2025-09-29	19.900	20.000	19.840	19.840	19.136	2,538
2025-09-26	20.050	20.050	19.840	19.900	19.194	5,643
2025-09-25	20.050	20.100	19.840	19.840	19.136	5,433
2025-09-24	20.300	20.300	20.050	20.100	19.387	10,988
2025-09-23	20.050	20.350	20.050	20.200	19.483	7,658
2025-09-22	20.050	20.150	19.980	20.150	19.435	6,393
2025-09-19	19.980	20.100	19.900	20.050	19.339	37,509
2025-09-18	20.100	20.300	19.880	19.960	19.252	19,922
2025-09-17	20.050	20.200	20.050	20.100	19.387	6,653
2025-09-16	20.350	20.350	19.920	20.050	19.339	25,605
2025-09-15	20.250	20.550	20.250	20.400	19.676	9,678
2025-09-12	20.300	20.300	20.200	20.200	19.483	4,239
2025-09-11	20.550	20.700	20.200	20.300	19.580	6,656
2025-09-10	20.850	20.850	20.550	20.550	19.821	8,698
2025-09-09	20.700	20.850	20.550	20.650	19.917	6,078
2025-09-08	20.700	20.750	20.500	20.750	20.014	11,948
2025-09-05	20.550	20.700	20.500	20.650	19.917	19,269
2025-09-04	20.600	20.700	20.500	20.500	19.773	5,586
2025-09-03	20.500	20.700	20.500	20.700	19.965	4,168
2025-09-02	20.700	20.700	20.500	20.500	19.773	16,489
2025-09-01	20.500	20.700	20.500	20.700	19.965	16,467
2025-08-29	20.550	20.700	20.500	20.500	19.773	3,845
2025-08-28	20.400	20.600	20.350	20.600	19.869	5,415
2025-08-27	20.300	20.550	20.200	20.300	19.580	7,729
2025-08-26	20.500	20.550	19.900	20.350	19.628	30,261
2025-08-25	20.500	20.650	20.500	20.500	19.773	8,856
2025-08-22	20.450	20.650	20.450	20.650	19.917	3,858
2025-08-21	20.500	20.550	20.500	20.500	19.773	20,581
2025-08-20	20.550	20.600	20.500	20.500	19.773	11,301
2025-08-19	20.500	20.600	20.500	20.500	19.773	3,852
2025-08-18	20.500	20.600	20.500	20.500	19.773	10,839

← NewerPage 5 of 22 · 1,284 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.