Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	18.650	18.650	18.650	18.650	17.989	0
2026-04-30	18.580	18.680	18.300	18.650	17.989	2,189
2026-04-29	18.640	18.700	18.640	18.660	17.999	10,687
2026-04-28	18.570	18.760	18.570	18.670	18.008	2,539
2026-04-27	18.520	18.700	18.520	18.640	17.979	140
2026-04-24	18.520	18.610	18.520	18.580	17.921	3,117
2026-04-23	18.520	18.620	18.480	18.560	17.902	141
2026-04-22	18.500	18.740	18.400	18.740	18.076	2,909
2026-04-21	18.400	18.770	18.400	18.710	18.047	2,096
2026-04-20	18.880	19.306	18.400	18.800	18.134	5,025
2026-04-17	19.760	19.900	19.760	19.835	19.132	253
2026-04-16	19.160	19.700	19.160	19.630	18.934	754
2026-04-15	19.395	19.540	19.360	19.360	18.674	24
2026-04-14	19.250	19.480	19.200	19.420	18.732	1,046
2026-04-13	19.105	19.260	19.060	19.160	18.481	364
2026-04-10	19.140	19.320	19.140	19.280	18.597	729
2026-04-09	19.050	19.210	19.020	19.150	18.471	362
2026-04-08	19.070	19.230	19.070	19.070	18.394	498
2026-04-07	18.700	19.000	18.700	18.750	18.085	2,626
2026-04-02	18.160	18.600	18.160	18.550	17.892	650
2026-04-01	18.000	18.140	17.960	18.060	17.420	5,338
2026-03-31	17.760	17.900	17.760	17.850	17.217	120
2026-03-30	17.810	17.820	17.713	17.790	17.159	1,226
2026-03-27	18.040	18.040	17.650	17.650	17.024	219
2026-03-26	17.810	18.040	17.810	18.020	17.381	75
2026-03-25	17.840	17.960	17.840	17.960	17.323	399
2026-03-24	17.810	17.900	17.560	17.760	17.130	840
2026-03-23	17.940	17.940	17.605	17.680	17.053	145
2026-03-20	17.380	17.700	17.320	17.620	16.995	343
2026-03-19	17.550	17.640	17.350	17.350	16.735	746
2026-03-18	17.580	17.620	17.580	17.620	16.995	181
2026-03-17	17.460	17.460	17.390	17.460	16.841	386
2026-03-16	17.740	17.740	17.500	17.520	16.899	784
2026-03-13	18.040	18.040	17.740	17.860	17.227	706
2026-03-12	18.300	18.300	18.130	18.130	17.487	94
2026-03-11	18.480	18.480	18.300	18.330	17.680	1,446
2026-03-10	18.670	18.780	18.540	18.540	17.883	616
2026-03-09	18.500	18.670	18.260	18.670	18.008	1,071
2026-03-06	18.720	18.910	18.720	18.730	18.066	90
2026-03-05	18.560	18.750	18.510	18.750	18.085	378
2026-03-04	18.300	18.580	18.300	18.520	17.864	1,248
2026-03-03	18.880	18.880	18.200	18.380	17.728	421
2026-03-02	18.540	18.980	18.500	18.900	18.230	4,476
2026-02-27	18.855	19.080	18.855	19.080	18.404	294
2026-02-26	18.650	18.780	18.650	18.760	18.095	145
2026-02-25	18.520	18.620	18.500	18.620	17.960	3,104
2026-02-24	18.500	18.700	18.430	18.630	17.970	423
2026-02-23	18.820	19.100	18.540	18.540	17.883	437
2026-02-20	19.010	19.080	18.780	19.050	18.375	620
2026-02-19	18.710	18.860	18.600	18.630	17.970	673
2026-02-18	18.782	18.782	18.520	18.700	18.037	238
2026-02-17	18.320	18.530	18.320	18.530	17.873	575
2026-02-16	18.420	18.500	18.380	18.380	17.728	1,617
2026-02-13	18.370	18.520	18.370	18.480	17.825	1,221
2026-02-12	18.500	18.500	18.440	18.470	17.815	105
2026-02-11	18.553	18.553	18.360	18.490	17.835	466
2026-02-10	18.540	18.720	18.540	18.720	18.056	284
2026-02-09	18.540	18.560	18.340	18.420	17.767	11
2026-02-06	18.640	18.640	18.444	18.580	17.921	543
2026-02-05	18.520	18.640	18.520	18.600	17.941	170

← NewerPage 3 of 22 · 1,267 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.