Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	20.950	21.450	20.950	21.000	19.554	10,908
2024-11-27	21.000	21.200	20.950	21.200	19.740	8,069
2024-11-26	20.900	21.100	20.900	21.100	19.647	10,707
2024-11-25	21.100	21.300	21.000	21.250	19.787	9,813
2024-11-22	20.800	21.200	20.800	21.150	19.694	6,939
2024-11-21	20.800	21.200	20.800	21.000	19.554	10,405
2024-11-20	21.200	21.200	20.850	20.850	19.414	14,159
2024-11-19	20.500	21.100	20.500	21.000	19.554	17,223
2024-11-18	21.000	21.100	20.500	20.500	19.088	15,658
2024-11-15	21.000	21.200	20.950	21.050	19.600	8,234
2024-11-14	20.900	21.250	20.900	21.100	19.647	3,735
2024-11-13	21.000	21.050	20.850	21.000	19.554	30,089
2024-11-12	21.400	21.400	20.850	21.050	19.600	8,915
2024-11-11	21.000	21.450	21.000	21.400	19.926	6,601
2024-11-08	21.200	21.300	21.200	21.250	19.787	11,967
2024-11-07	21.200	21.450	21.200	21.200	19.740	3,262
2024-11-06	21.300	21.600	21.200	21.300	19.833	11,683
2024-11-05	21.200	21.550	21.200	21.250	19.787	6,143
2024-11-04	21.250	21.400	21.200	21.200	19.740	7,018
2024-11-01	21.300	21.400	21.200	21.400	19.926	1,869
2024-10-31	21.200	21.500	21.200	21.250	19.787	23,283
2024-10-30	21.850	21.850	21.200	21.200	19.740	12,459
2024-10-29	21.550	21.800	21.500	21.650	20.159	25,843
2024-10-28	21.600	21.700	21.550	21.650	20.159	5,915
2024-10-25	21.550	21.650	21.500	21.650	20.159	11,513
2024-10-24	21.500	21.650	21.400	21.500	20.019	18,987
2024-10-23	21.550	21.650	21.400	21.400	19.926	9,414
2024-10-22	21.250	21.500	21.250	21.500	20.019	6,352
2024-10-21	21.400	21.500	21.250	21.350	19.880	29,672
2024-10-18	21.450	21.600	21.300	21.600	20.113	18,155
2024-10-17	21.250	21.600	21.200	21.600	20.113	40,237
2024-10-16	21.550	21.550	20.950	21.300	19.833	53,054
2024-10-15	21.650	21.850	21.600	21.850	20.345	4,628
2024-10-14	21.400	21.850	21.400	21.750	20.252	73,903
2024-10-11	21.400	21.550	21.400	21.550	20.066	9,148
2024-10-10	21.400	21.450	21.400	21.400	19.926	12,157
2024-10-09	21.400	21.500	21.400	21.500	20.019	7,004
2024-10-08	21.400	21.500	21.400	21.400	19.926	15,019
2024-10-07	21.500	21.550	21.400	21.400	19.926	10,226
2024-10-04	21.350	21.650	21.250	21.600	20.113	5,373
2024-10-03	21.200	21.450	21.050	21.250	19.787	9,249
2024-10-02	21.500	21.550	21.150	21.150	19.694	48,038
2024-10-01	22.150	22.150	21.400	21.700	20.206	44,656
2024-09-30	22.100	22.200	22.050	22.150	20.625	1,849
2024-09-27	22.200	22.400	22.150	22.300	20.764	4,825
2024-09-26	22.150	22.200	22.000	22.200	20.671	8,080
2024-09-25	22.100	22.250	22.050	22.150	20.625	4,965
2024-09-24	21.900	22.450	21.900	22.100	20.578	14,042
2024-09-23	22.450	22.450	21.900	21.900	20.392	13,116
2024-09-20	22.200	22.350	22.150	22.200	20.671	17,303
2024-09-19	22.300	22.450	22.250	22.450	20.904	6,459
2024-09-18	22.350	22.500	22.350	22.500	20.951	2,456
2024-09-17	22.350	22.550	22.350	22.550	20.997	4,605
2024-09-16	22.550	22.550	22.350	22.500	20.951	4,496
2024-09-13	21.850	22.550	21.650	22.550	20.997	9,386
2024-09-12	22.250	22.500	22.100	22.100	20.578	2,714
2024-09-11	22.350	22.600	22.250	22.250	20.718	4,314
2024-09-10	22.550	22.650	22.350	22.550	20.997	2,424
2024-09-09	22.250	22.600	22.250	22.600	21.044	2,761
2024-09-06	22.150	22.500	22.150	22.350	20.811	7,020

← NewerPage 9 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.