Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	18.460	21.050	18.460	18.460	18.460	0
2026-10-20	18.450	21.050	18.450	18.450	18.450	0
2026-10-19	18.500	21.050	18.500	18.500	18.500	0
2026-10-16	18.400	21.050	18.400	18.400	18.400	0
2026-10-15	18.420	18.500	18.420	18.420	18.420	15
2026-10-14	18.100	18.280	18.100	18.280	18.280	0
2026-10-13	18.140	18.280	18.066	18.066	18.066	20,045
2026-10-12	18.120	18.120	17.800	18.060	18.060	55
2026-10-09	18.160	18.160	18.160	18.160	18.160	0
2026-10-08	18.120	18.180	18.120	18.120	18.120	28
2026-10-07	18.110	18.120	18.110	18.110	18.110	3
2026-10-06	18.120	18.200	18.120	18.170	18.170	54
2026-10-05	18.000	18.060	18.000	18.020	18.020	58
2026-10-02	17.960	18.120	17.960	18.020	18.020	114
2026-10-01	18.070	18.080	18.020	18.020	18.020	18
2026-09-30	18.020	18.100	17.840	18.060	18.060	317
2026-09-29	18.000	18.120	18.000	18.090	18.090	52
2026-09-28	18.180	18.180	18.180	18.180	18.180	0
2026-09-25	18.230	18.300	18.040	18.040	18.040	3
2026-09-24	18.020	18.140	18.020	18.100	18.100	684
2026-09-23	18.100	18.100	18.020	18.100	18.100	33
2026-09-22	18.100	18.180	18.100	18.100	18.100	15
2026-09-21	18.050	18.220	18.050	18.050	18.050	0
2026-09-18	18.040	18.120	17.980	18.030	18.030	70
2026-09-17	18.190	18.220	18.050	18.050	18.050	240
2026-09-16	17.830	18.010	17.760	18.010	18.010	318
2026-09-15	17.980	18.080	17.960	18.000	18.000	117
2026-09-14	17.960	18.040	17.960	18.010	18.010	149
2026-09-11	18.140	18.280	17.990	17.990	17.990	275
2026-09-10	18.080	18.300	18.080	18.230	18.230	812
2026-09-09	18.210	18.261	18.180	18.230	18.230	178
2026-09-08	18.420	18.440	18.400	18.400	18.400	727
2026-09-07	18.490	18.500	18.385	18.385	18.385	104
2026-09-04	18.585	18.585	18.570	18.570	18.570	26
2026-09-03	18.721	18.900	18.721	18.850	18.850	166
2026-09-02	18.690	18.800	18.440	18.800	18.800	178
2026-09-01	18.611	18.700	18.611	18.650	18.650	737
2026-08-28	18.900	18.940	18.900	18.940	18.940	144
2026-08-27	18.940	18.980	18.840	18.910	18.910	124
2026-08-26	18.989	19.050	18.989	19.050	19.050	410
2026-08-25	18.680	18.770	18.680	18.770	18.770	296
2026-08-24	18.580	18.650	18.580	18.650	18.650	0
2026-08-21	18.560	18.560	18.520	18.560	18.560	0
2026-08-20	18.620	18.620	18.520	18.620	18.620	107
2026-08-19	18.690	18.840	18.567	18.660	18.660	428
2026-08-18	18.750	18.880	18.670	18.670	18.670	82
2026-08-17	19.060	19.220	18.880	18.880	18.880	2,793
2026-08-14	19.190	19.320	19.190	19.200	19.200	2,262
2026-08-13	18.740	19.060	18.740	18.980	18.980	295
2026-08-12	18.650	18.740	18.640	18.720	18.720	937
2026-08-11	18.800	18.860	18.780	18.780	18.780	368
2026-08-10	18.900	18.960	18.900	18.905	18.905	3,444
2026-08-07	18.780	18.960	18.780	18.860	18.860	137
2026-08-06	18.850	18.892	18.850	18.850	18.850	68
2026-08-05	18.680	18.790	18.680	18.790	18.790	301
2026-08-04	18.375	18.520	18.375	18.476	18.476	364
2026-08-03	17.980	18.500	17.980	18.396	18.396	3,084
2026-07-31	18.020	18.300	18.020	18.020	18.020	2,057
2026-07-30	18.350	18.350	18.120	18.120	18.120	70
2026-07-29	18.340	18.780	18.340	18.550	18.550	4,223

Page 1 of 2 · 65 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.