Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	18.300	18.580	18.300	18.560	17.902	265
2026-02-03	18.820	18.880	18.250	18.250	17.603	699
2026-02-02	18.800	18.864	18.800	18.850	18.182	159
2026-01-30	18.710	18.810	18.700	18.810	18.143	131
2026-01-29	18.730	18.800	18.700	18.740	18.076	244
2026-01-28	18.610	18.720	18.590	18.720	18.056	86
2026-01-27	18.770	18.920	18.680	18.750	18.085	203
2026-01-26	18.860	18.860	18.737	18.800	18.134	212
2026-01-23	18.820	18.860	18.760	18.860	18.191	405
2026-01-22	18.770	19.030	18.730	19.020	18.346	244
2026-01-21	18.540	18.690	18.500	18.690	18.027	1,747
2026-01-20	18.560	18.660	18.520	18.570	17.912	1,996
2026-01-19	18.770	18.900	18.600	18.680	18.018	13
2026-01-16	18.985	18.985	18.920	18.920	18.249	1,309
2026-01-15	19.195	19.220	19.060	19.060	18.384	119
2026-01-14	18.800	19.160	18.740	19.160	18.481	71
2026-01-13	18.840	18.940	18.680	18.750	18.085	86
2026-01-12	18.840	18.900	18.700	18.810	18.143	58
2026-01-09	18.650	18.720	18.650	18.650	17.989	148
2026-01-08	18.670	18.670	18.540	18.590	17.931	2,059
2026-01-07	18.710	18.940	18.640	18.760	18.095	281
2026-01-06	18.840	18.840	18.620	18.780	18.114	199
2026-01-05	18.710	18.800	18.480	18.750	18.085	35
2026-01-02	18.640	18.640	18.580	18.580	17.921	128
2025-12-31	18.840	18.900	18.840	18.870	18.201	60
2025-12-30	18.680	18.750	18.680	18.750	18.085	166
2025-12-29	18.600	18.670	18.600	18.660	17.999	109
2025-12-24	18.550	18.580	18.550	18.550	17.892	0
2025-12-23	18.690	18.700	18.590	18.590	17.931	123
2025-12-22	18.650	18.670	18.650	18.650	17.989	10
2025-12-19	18.670	18.840	18.630	18.750	18.085	1,233
2025-12-18	18.540	18.700	18.460	18.700	18.037	1,371
2025-12-17	18.610	18.720	18.470	18.470	17.815	282
2025-12-16	18.650	18.720	18.580	18.600	17.941	455
2025-12-15	18.680	18.740	18.680	18.730	18.066	49
2025-12-12	18.650	18.760	18.650	18.680	18.018	100
2025-12-11	18.380	18.610	18.380	18.610	17.950	1,293
2025-12-10	18.460	18.540	18.400	18.410	17.757	93
2025-12-09	18.410	18.520	18.410	18.500	17.844	71
2025-12-08	18.580	18.640	18.450	18.480	17.825	117
2025-12-05	18.710	18.760	18.610	18.610	17.950	43
2025-12-04	18.760	18.930	18.760	18.930	18.259	662
2025-12-03	18.800	18.880	18.700	18.780	18.114	145
2025-12-02	18.800	18.830	18.640	18.800	18.134	115
2025-12-01	18.800	18.880	18.650	18.840	18.172	205
2025-11-28	19.060	19.200	19.020	19.020	18.346	5,523
2025-11-27	18.980	19.080	18.930	19.060	18.384	778
2025-11-26	19.160	19.180	19.030	19.060	18.384	56
2025-11-25	18.800	19.050	18.800	19.050	18.375	128
2025-11-24	18.800	18.910	18.800	18.820	18.153	85
2025-11-21	18.680	18.900	18.680	18.840	18.172	677
2025-11-20	18.860	18.880	18.730	18.820	18.153	439
2025-11-19	18.370	18.960	18.320	18.950	18.278	892
2025-11-18	18.610	18.640	18.320	18.320	17.671	1,236
2025-11-17	18.900	18.900	18.750	18.750	18.085	138
2025-11-14	18.940	18.960	18.800	18.840	18.172	631
2025-11-13	19.070	19.100	19.000	19.050	18.375	253
2025-11-12	19.000	19.160	19.000	19.090	18.413	486
2025-11-11	18.830	18.930	18.830	18.930	18.259	78
2025-11-10	18.610	18.760	18.610	18.760	18.095	645

← NewerPage 4 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.