Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	20.500	20.650	20.150	20.650	19.917	17,722
2025-05-22	20.450	20.600	20.300	20.450	19.724	9,368
2025-05-21	20.500	20.650	20.400	20.600	19.869	11,915
2025-05-20	20.450	20.700	20.400	20.700	19.965	8,237
2025-05-19	20.500	20.500	20.250	20.450	19.724	26,653
2025-05-16	20.500	20.800	20.500	20.650	19.917	12,853
2025-05-15	20.300	20.500	20.250	20.500	19.773	8,353
2025-05-14	20.950	20.950	20.300	20.300	19.580	19,566
2025-05-13	20.200	21.100	20.150	21.100	20.351	53,463
2025-05-12	19.820	20.150	19.780	20.100	19.387	24,321
2025-05-09	19.620	19.680	19.480	19.660	18.962	10,297
2025-05-08	19.760	19.840	19.620	19.640	18.943	12,939
2025-05-07	19.400	19.660	19.220	19.600	18.904	38,509
2025-05-06	19.040	19.420	18.940	19.420	18.731	53,380
2025-05-05	19.140	19.260	19.080	19.200	18.519	18,344
2025-05-02	18.940	19.280	18.860	19.280	18.596	19,630
2025-04-30	19.100	19.100	18.640	19.020	18.345	23,484
2025-04-29	19.540	19.540	19.260	19.360	18.027	7,836
2025-04-28	19.220	19.440	19.220	19.420	18.083	10,862
2025-04-25	19.280	19.400	19.100	19.220	17.896	11,601
2025-04-24	19.300	19.300	19.040	19.260	17.934	7,113
2025-04-23	19.320	19.500	19.240	19.300	17.971	13,406
2025-04-22	19.700	19.720	19.280	19.360	18.027	14,114
2025-04-17	19.500	19.720	19.420	19.720	18.362	7,563
2025-04-16	20.500	20.500	19.540	19.760	18.399	5,954
2025-04-15	19.420	19.760	19.420	19.760	18.399	6,526
2025-04-14	19.600	19.600	19.460	19.520	18.176	11,240
2025-04-11	19.460	19.480	19.220	19.400	18.064	21,473
2025-04-10	20.400	20.400	19.300	19.420	18.083	17,728
2025-04-09	19.200	19.500	19.120	19.260	17.934	30,355
2025-04-08	19.680	19.680	19.300	19.640	18.288	18,723
2025-04-07	19.000	19.740	18.420	19.300	17.971	68,262
2025-04-04	20.250	20.250	19.340	19.400	18.064	64,168
2025-04-03	20.250	20.400	20.150	20.350	18.949	21,401
2025-04-02	20.400	20.400	20.200	20.400	18.995	12,692
2025-04-01	20.350	20.550	20.250	20.350	18.949	11,659
2025-03-31	20.350	20.400	20.150	20.200	18.809	14,672
2025-03-28	20.350	20.550	20.350	20.550	19.135	10,707
2025-03-27	20.300	20.550	20.300	20.500	19.088	12,375
2025-03-26	20.300	20.550	20.150	20.500	19.088	32,717
2025-03-25	20.100	20.300	20.000	20.250	18.856	12,543
2025-03-24	20.300	20.400	20.000	20.100	18.716	25,672
2025-03-21	20.100	20.250	20.100	20.250	18.856	20,626
2025-03-20	20.300	20.300	20.100	20.250	18.856	13,004
2025-03-19	20.150	20.350	20.100	20.350	18.949	25,296
2025-03-18	20.700	20.800	20.250	20.350	18.949	40,831
2025-03-17	20.800	20.900	20.650	20.850	19.414	7,101
2025-03-14	20.700	20.900	20.550	20.850	19.414	8,617
2025-03-13	20.600	21.050	20.550	20.600	19.181	11,225
2025-03-12	20.200	20.750	20.200	20.600	19.181	29,589
2025-03-11	20.550	20.650	20.200	20.200	18.809	23,671
2025-03-10	21.000	21.000	20.550	20.550	19.135	7,705
2025-03-07	20.500	21.000	20.400	20.950	19.507	16,530
2025-03-06	20.600	20.800	20.550	20.550	19.135	7,745
2025-03-05	20.800	20.850	20.600	20.600	19.181	5,996
2025-03-04	20.950	20.950	20.350	20.450	19.042	16,907
2025-03-03	21.000	21.250	21.000	21.050	19.600	8,510
2025-02-28	21.150	21.200	20.850	20.900	19.461	44,792
2025-02-27	21.400	21.400	21.150	21.200	19.740	16,176
2025-02-26	21.450	21.600	21.400	21.400	19.926	8,534

← NewerPage 7 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.