Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	21.400	21.650	21.400	21.450	19.973	8,039
2025-02-24	21.900	21.950	21.400	21.500	20.019	26,027
2025-02-21	22.050	22.100	21.900	21.900	20.392	38,178
2025-02-20	22.050	22.150	22.000	22.000	20.485	10,906
2025-02-19	22.050	22.100	22.000	22.050	20.532	16,387
2025-02-18	22.150	22.350	22.000	22.100	20.578	18,729
2025-02-17	22.000	22.350	21.900	22.250	20.718	92,913
2025-02-14	20.500	22.250	20.500	21.900	20.392	195,777
2025-02-13	20.200	20.350	20.000	20.000	18.623	15,957
2025-02-12	19.900	20.100	19.840	20.100	18.716	14,875
2025-02-11	20.050	20.050	19.900	19.900	18.530	3,573
2025-02-10	19.940	20.050	19.520	19.960	18.585	29,443
2025-02-07	20.000	20.050	19.520	19.940	18.567	26,467
2025-02-06	20.050	20.100	20.000	20.100	18.716	2,367
2025-02-05	20.150	20.150	19.960	20.050	18.669	2,274
2025-02-04	20.150	20.150	19.980	20.150	18.762	2,033
2025-02-03	19.820	20.200	19.800	20.100	18.716	9,601
2025-01-31	20.050	20.050	19.840	20.050	18.669	13,056
2025-01-30	19.920	20.100	19.900	20.050	18.669	9,523
2025-01-29	20.250	20.300	19.920	19.920	18.548	5,670
2025-01-28	20.150	20.300	20.100	20.300	18.902	13,337
2025-01-27	19.860	20.250	19.860	20.150	18.762	14,364
2025-01-24	20.050	20.100	19.960	20.050	18.669	39,833
2025-01-23	20.300	20.500	20.000	20.000	18.623	26,056
2025-01-22	20.450	20.450	20.250	20.300	18.902	6,135
2025-01-21	20.600	20.650	20.350	20.450	19.042	11,122
2025-01-20	20.300	20.600	20.250	20.600	19.181	12,730
2025-01-17	20.250	20.600	20.250	20.300	18.902	20,025
2025-01-16	20.400	20.400	20.000	20.250	18.856	14,755
2025-01-15	20.300	20.350	20.000	20.350	18.949	25,622
2025-01-14	20.050	20.300	20.050	20.150	18.762	2,401
2025-01-13	20.150	20.150	20.100	20.100	18.716	23,129
2025-01-10	20.250	20.350	20.150	20.300	18.902	3,128
2025-01-09	20.150	20.600	20.050	20.250	18.856	18,331
2025-01-08	20.000	20.350	20.000	20.200	18.809	15,884
2025-01-07	20.250	20.250	20.100	20.100	18.716	4,710
2025-01-06	19.940	20.300	19.740	20.250	18.856	10,159
2025-01-03	20.000	20.150	19.780	19.820	18.455	3,370
2025-01-02	19.800	20.800	19.800	20.050	18.669	21,542
2024-12-31	19.600	20.300	19.600	20.300	18.902	10,198
2024-12-30	19.760	19.940	19.760	19.780	18.418	15,852
2024-12-27	19.920	20.000	19.780	19.920	18.548	17,215
2024-12-24	19.660	20.300	19.660	20.050	18.669	9,685
2024-12-23	19.420	19.820	19.400	19.740	18.381	11,997
2024-12-20	19.420	19.580	19.140	19.520	18.176	17,420
2024-12-19	20.000	20.050	19.760	19.800	18.436	17,859
2024-12-18	19.900	20.200	19.900	20.000	18.623	49,343
2024-12-17	20.100	20.300	20.050	20.200	18.809	18,253
2024-12-16	20.750	20.950	20.200	20.200	18.809	35,324
2024-12-13	20.950	21.100	20.550	21.000	19.554	14,265
2024-12-12	20.950	21.200	20.750	20.900	19.461	8,774
2024-12-11	20.850	21.000	20.800	21.000	19.554	7,734
2024-12-10	20.950	21.000	20.850	20.900	19.461	7,797
2024-12-09	21.000	21.300	21.000	21.050	19.600	17,970
2024-12-06	21.000	21.300	20.900	21.300	19.833	14,983
2024-12-05	20.500	21.050	20.500	21.050	19.600	6,922
2024-12-04	20.700	20.900	20.550	20.750	19.321	14,463
2024-12-03	20.800	21.100	20.650	20.700	19.275	17,075
2024-12-02	21.000	21.050	20.750	20.800	19.368	11,049
2024-11-29	20.850	21.100	20.750	21.000	19.554	33,256

← NewerPage 8 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.