Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	20.500	20.600	20.500	20.550	19.821	2,340
2025-08-14	20.400	20.450	20.400	20.400	19.676	6,835
2025-08-13	20.250	20.450	20.250	20.450	19.724	4,681
2025-08-12	20.500	20.550	20.050	20.250	19.531	23,613
2025-08-11	20.550	20.550	20.500	20.500	19.773	15,204
2025-08-08	20.500	20.550	20.500	20.500	19.773	11,454
2025-08-07	20.600	20.650	20.500	20.500	19.773	5,942
2025-08-06	20.550	20.650	20.500	20.550	19.821	16,544
2025-08-05	20.550	20.600	20.500	20.550	19.821	8,893
2025-08-04	20.600	20.600	20.500	20.500	19.773	36,378
2025-08-01	20.500	20.550	20.500	20.500	19.773	15,108
2025-07-31	20.650	20.650	20.500	20.550	19.821	6,109
2025-07-30	20.550	20.600	20.500	20.550	19.821	3,769
2025-07-29	20.500	20.800	20.500	20.550	19.821	19,932
2025-07-28	20.600	20.700	20.350	20.500	19.773	37,091
2025-07-25	20.700	20.700	20.600	20.600	19.869	9,265
2025-07-24	20.650	20.750	20.500	20.650	19.917	12,827
2025-07-23	20.500	20.700	20.500	20.600	19.869	28,577
2025-07-22	20.300	20.650	20.200	20.500	19.773	16,806
2025-07-21	20.900	20.900	20.350	20.350	19.628	13,632
2025-07-18	21.100	21.250	20.900	20.950	20.207	15,000
2025-07-17	21.250	21.300	21.050	21.150	20.399	9,438
2025-07-16	21.450	21.450	21.000	21.100	20.351	7,984
2025-07-15	21.650	21.750	21.400	21.400	20.641	13,029
2025-07-14	21.250	21.700	21.200	21.600	20.834	9,506
2025-07-11	21.900	21.900	21.400	21.500	20.737	27,471
2025-07-10	21.600	22.100	21.600	22.000	21.219	19,113
2025-07-09	21.500	21.850	21.500	21.650	20.882	21,152
2025-07-08	21.450	21.600	21.400	21.550	20.785	9,888
2025-07-07	21.350	21.500	21.350	21.500	20.737	8,405
2025-07-04	21.550	21.600	21.350	21.400	20.641	7,496
2025-07-03	21.550	21.750	21.500	21.750	20.978	14,929
2025-07-02	21.500	21.750	21.400	21.500	20.737	17,430
2025-07-01	21.750	21.800	21.400	21.500	20.737	19,430
2025-06-30	21.300	21.650	21.250	21.600	20.834	15,147
2025-06-27	20.950	21.200	20.800	21.200	20.448	37,409
2025-06-26	20.700	20.850	20.650	20.750	20.014	20,056
2025-06-25	20.700	20.800	20.600	20.600	19.869	16,839
2025-06-24	20.550	20.900	20.550	20.700	19.965	19,785
2025-06-23	19.780	20.450	19.780	20.450	19.724	19,874
2025-06-20	20.050	20.100	19.780	19.780	19.078	460,791
2025-06-19	20.150	20.200	19.980	20.050	19.339	10,531
2025-06-18	20.400	20.400	20.100	20.200	19.483	13,291
2025-06-17	20.450	20.600	20.200	20.400	19.676	13,478
2025-06-16	20.600	20.650	20.400	20.650	19.917	12,125
2025-06-13	20.350	20.700	20.250	20.500	19.773	25,757
2025-06-12	20.400	20.650	20.400	20.500	19.773	24,522
2025-06-11	20.150	20.700	20.150	20.500	19.773	27,383
2025-06-10	20.300	20.350	20.000	20.100	19.387	16,816
2025-06-09	20.150	20.650	20.050	20.300	19.580	29,191
2025-06-06	19.840	20.100	19.840	20.000	19.290	6,025
2025-06-05	20.050	20.100	19.900	19.900	19.194	7,356
2025-06-04	20.050	20.150	19.940	20.100	19.387	8,472
2025-06-03	20.250	20.250	19.860	19.880	19.175	12,398
2025-06-02	20.100	20.200	19.920	20.100	19.387	10,804
2025-05-30	20.350	20.500	20.200	20.200	19.483	10,848
2025-05-29	20.650	20.750	20.400	20.400	19.676	13,802
2025-05-28	20.500	20.700	20.450	20.450	19.724	13,085
2025-05-27	20.800	20.950	20.550	20.550	19.821	11,749
2025-05-26	20.650	20.900	20.650	20.800	20.062	12,187

← NewerPage 6 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.