Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.440	18.540	18.300	18.340	18.340	11,660
2026-10-15	18.180	18.440	18.120	18.400	18.400	6,615
2026-10-14	18.100	18.360	18.060	18.240	18.240	8,012
2026-10-13	18.060	18.320	18.060	18.060	18.060	12,083
2026-10-12	18.120	18.320	17.800	18.120	18.120	21,369
2026-10-09	18.060	18.240	18.060	18.240	18.240	2,540
2026-10-08	17.920	18.200	17.860	18.040	18.040	10,369
2026-10-07	18.060	18.180	18.020	18.020	18.020	3,898
2026-10-06	18.000	18.220	18.000	18.100	18.100	5,848
2026-10-05	18.000	18.060	18.000	18.000	18.000	9,128
2026-10-02	17.960	18.180	17.960	18.000	18.000	6,752
2026-10-01	18.080	18.260	17.940	18.000	18.000	23,331
2026-09-30	18.020	18.160	17.720	18.100	18.100	21,180
2026-09-29	18.000	18.120	18.000	18.040	18.040	4,466
2026-09-28	17.920	18.200	17.920	18.020	18.020	8,082
2026-09-25	18.240	18.260	17.900	17.900	17.900	3,572
2026-09-24	18.000	18.300	18.000	18.300	18.300	5,918
2026-09-23	18.140	18.140	17.960	18.000	18.000	6,939
2026-09-22	18.040	18.260	18.040	18.200	18.200	16,557
2026-09-21	17.980	18.140	17.920	18.100	18.100	11,090
2026-09-18	18.040	18.200	17.940	18.180	18.180	14,470
2026-09-17	18.200	18.220	17.960	18.060	18.060	7,417
2026-09-16	17.840	18.220	17.660	18.220	18.220	11,912
2026-09-15	17.960	18.160	17.760	17.760	17.760	11,469
2026-09-14	17.900	18.080	17.900	17.960	17.960	7,857
2026-09-11	18.140	18.240	17.940	17.960	17.960	5,953
2026-09-10	18.060	18.360	18.060	18.200	18.200	12,756
2026-09-09	18.220	18.320	18.120	18.120	18.120	6,080
2026-09-08	18.420	18.460	18.280	18.280	18.280	3,041
2026-09-07	18.400	18.500	18.300	18.340	18.340	6,585
2026-09-04	18.760	18.760	18.500	18.500	18.500	7,510
2026-09-03	18.600	18.960	18.600	18.760	18.760	8,032
2026-09-02	18.620	18.860	18.340	18.660	18.660	27,673
2026-09-01	18.580	18.740	18.500	18.680	18.680	13,286
2026-08-31	18.760	18.900	18.640	18.640	18.640	10,110
2026-08-28	18.900	19.040	18.820	18.820	18.820	7,335
2026-08-27	18.940	19.000	18.820	18.880	18.880	8,486
2026-08-26	18.820	19.200	18.820	18.980	18.980	11,673
2026-08-25	18.540	18.880	18.540	18.880	18.880	9,411
2026-08-24	18.580	18.700	18.560	18.600	18.600	5,679
2026-08-21	18.560	18.640	18.440	18.640	18.640	5,055
2026-08-20	18.540	18.640	18.460	18.620	18.620	6,579
2026-08-19	18.680	18.750	18.520	18.560	18.560	9,816
2026-08-18	18.820	18.900	18.600	18.760	18.760	9,409
2026-08-17	19.180	19.200	18.820	18.880	18.880	12,621
2026-08-14	19.000	19.340	19.000	19.140	19.140	39,029
2026-08-13	18.700	19.060	18.700	19.000	19.000	14,569
2026-08-12	18.540	18.800	18.540	18.680	18.680	16,485
2026-08-11	18.820	18.880	18.600	18.600	18.600	14,812
2026-08-10	18.840	18.980	18.720	18.880	18.880	26,184
2026-08-07	18.720	19.000	18.720	18.840	18.840	11,941
2026-08-06	18.740	19.000	18.740	18.780	18.780	11,682
2026-08-05	18.500	18.860	18.500	18.600	18.600	21,645
2026-08-04	18.380	18.600	18.260	18.460	18.460	20,024
2026-08-03	17.980	18.560	17.980	18.300	18.300	25,954
2026-07-31	18.080	18.340	17.980	17.980	17.980	25,259
2026-07-30	18.360	18.460	18.100	18.140	18.140	19,120
2026-07-29	18.220	18.900	18.220	18.400	18.400	40,134
2026-07-28	18.020	18.140	17.900	18.080	18.080	8,386
2026-07-27	17.820	18.060	17.820	17.980	17.980	14,545

Page 1 of 22 · 1,283 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.