Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	18.020	18.130	17.940	18.010	18.010	164
2026-07-27	17.820	18.000	17.820	18.000	18.000	44
2026-07-24	17.700	17.760	17.700	17.710	17.710	51
2026-07-23	17.880	17.880	17.640	17.640	17.640	59
2026-07-22	18.070	18.070	17.950	17.950	17.950	327
2026-07-21	18.290	18.380	18.160	18.160	18.160	92
2026-07-20	18.560	18.560	18.270	18.270	18.270	161
2026-07-17	18.920	18.950	18.570	18.570	18.570	144
2026-07-16	19.010	19.180	18.920	19.030	19.030	204
2026-07-15	19.517	19.517	19.240	19.250	19.250	288
2026-07-14	20.150	20.150	19.700	20.025	20.025	126
2026-07-13	20.000	20.350	20.000	20.275	20.275	172
2026-07-10	19.985	20.200	19.985	20.015	20.015	149
2026-07-09	19.920	19.920	19.700	19.875	19.875	1,010
2026-07-08	20.050	20.050	19.700	19.905	19.905	2,728
2026-07-07	20.200	20.350	20.050	20.300	20.300	946
2026-07-06	19.880	20.400	19.880	20.250	20.250	1,911
2026-07-03	19.840	20.200	19.840	19.960	19.960	565
2026-07-02	19.580	19.815	19.580	19.815	19.815	178
2026-07-01	19.330	19.680	19.330	19.660	19.660	318
2026-06-30	19.105	19.360	18.960	19.290	19.290	228
2026-06-29	19.160	19.320	19.160	19.190	19.190	925
2026-06-26	19.195	19.250	18.920	19.170	19.170	192
2026-06-25	19.250	19.320	19.226	19.320	19.320	403
2026-06-24	19.010	19.340	19.010	19.340	19.340	107
2026-06-23	18.810	19.120	18.810	19.090	19.090	992
2026-06-22	19.195	19.260	18.780	18.970	18.970	809
2026-06-19	19.360	19.360	19.300	19.340	19.340	105
2026-06-18	19.190	19.300	19.190	19.300	19.300	126
2026-06-17	19.120	19.200	19.120	19.180	19.180	721
2026-06-16	19.140	19.200	19.140	19.140	19.140	51
2026-06-15	18.940	19.260	18.940	19.260	19.260	80
2026-06-12	18.580	18.970	18.580	18.790	18.790	25
2026-06-11	18.650	18.740	18.470	18.470	18.470	780
2026-06-10	18.580	18.780	18.520	18.700	18.700	107
2026-06-09	18.620	18.860	18.620	18.620	18.620	1,513
2026-06-08	18.200	18.720	18.200	18.660	18.660	1,380
2026-06-05	18.430	18.780	18.430	18.430	18.430	48
2026-06-04	18.180	18.350	18.180	18.350	18.350	413
2026-06-03	18.170	18.170	18.170	18.170	18.170	0
2026-06-02	18.360	18.540	18.360	18.360	18.360	32
2026-06-01	18.540	18.660	18.330	18.330	18.330	23
2026-05-29	18.120	18.640	18.120	18.530	18.530	60
2026-05-28	18.120	18.120	18.120	18.120	18.120	44
2026-05-27	18.060	18.183	18.060	18.130	18.130	5,315
2026-05-26	17.940	18.120	17.940	17.990	17.990	14
2026-05-22	17.680	17.680	17.660	17.680	17.680	620
2026-05-21	17.760	18.000	17.760	17.820	17.820	828
2026-05-20	17.600	17.840	17.580	17.770	17.770	8,517
2026-05-19	17.560	17.760	17.560	17.670	17.670	153
2026-05-18	17.340	17.580	17.240	17.580	17.580	5,239
2026-05-15	17.700	17.780	17.700	17.700	17.700	0
2026-05-14	17.260	17.730	17.260	17.730	17.730	680
2026-05-13	17.340	17.600	17.000	17.310	17.310	328
2026-05-12	17.890	17.980	17.410	17.580	17.580	3,276
2026-05-11	18.140	18.160	18.000	18.050	18.050	2,666
2026-05-08	18.100	18.200	18.100	18.160	18.160	538
2026-05-07	18.230	18.280	18.140	18.190	18.190	529
2026-05-06	18.210	18.400	18.060	18.190	18.190	1,371
2026-05-05	18.700	19.060	18.700	18.900	18.230	325

← NewerPage 2 of 3 · 128 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.