Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	18.610	18.760	18.610	18.760	18.095	645
2025-11-07	18.400	18.510	18.260	18.510	17.854	308
2025-11-06	18.650	18.740	18.430	18.450	17.796	47
2025-11-05	18.680	18.800	18.680	18.780	18.114	666
2025-11-04	18.640	18.860	18.640	18.820	18.153	398
2025-11-03	18.980	19.071	18.740	18.770	18.105	173
2025-10-31	18.860	18.870	18.650	18.870	18.201	10
2025-10-30	18.820	18.820	18.760	18.800	18.134	120
2025-10-29	18.880	18.940	18.806	18.940	18.269	249
2025-10-28	18.980	18.980	18.940	18.960	18.288	513
2025-10-27	19.240	19.300	19.080	19.210	18.529	124
2025-10-24	19.160	19.280	19.100	19.240	18.558	153
2025-10-23	19.060	19.200	19.040	19.200	18.519	589
2025-10-22	18.940	19.200	18.940	19.110	18.433	560
2025-10-21	18.820	19.020	18.740	18.980	18.307	419
2025-10-20	18.690	19.020	18.400	18.780	18.114	309
2025-10-17	18.620	18.620	18.500	18.540	17.883	714
2025-10-16	18.610	18.680	18.580	18.660	17.999	1
2025-10-15	18.700	18.880	18.700	18.860	18.191	425
2025-10-14	18.680	18.680	18.620	18.670	18.008	469
2025-10-13	18.650	18.860	18.600	18.640	17.979	448
2025-10-10	19.030	19.120	18.720	18.740	18.076	864
2025-10-09	19.205	19.273	19.000	19.060	18.384	574
2025-10-08	19.195	19.280	19.140	19.150	18.471	152
2025-10-07	19.395	19.440	19.120	19.240	18.558	403
2025-10-06	19.800	19.800	19.300	19.450	18.761	2,774
2025-10-03	19.830	20.100	19.760	19.780	19.079	1,101
2025-10-02	19.820	19.880	19.720	19.750	19.050	187
2025-10-01	19.765	19.900	19.760	19.790	19.088	177
2025-09-30	19.775	19.920	19.760	19.770	19.069	191
2025-09-29	19.930	19.995	19.930	19.930	19.224	330
2025-09-26	19.840	20.050	19.840	19.880	19.175	331
2025-09-25	20.000	20.100	19.900	19.920	19.214	171
2025-09-24	20.145	20.150	20.050	20.125	19.412	36
2025-09-23	20.156	20.338	20.156	20.170	19.455	925
2025-09-22	20.020	20.100	20.000	20.005	19.296	173
2025-09-19	20.000	20.100	20.000	20.015	19.306	777
2025-09-18	20.145	20.300	20.005	20.005	19.296	120
2025-09-17	20.100	20.200	20.100	20.150	19.436	767
2025-09-16	20.275	20.275	19.960	20.015	19.306	406
2025-09-15	20.250	20.500	20.250	20.375	19.653	266
2025-09-12	20.290	20.450	20.200	20.275	19.556	112
2025-09-11	20.590	20.650	20.250	20.275	19.556	162
2025-09-10	20.700	20.700	20.625	20.625	19.894	123
2025-09-09	20.680	20.850	20.625	20.625	19.894	579
2025-09-08	20.680	20.800	20.500	20.750	20.014	626
2025-09-05	20.600	20.700	20.600	20.625	19.894	762
2025-09-04	20.590	20.650	20.575	20.575	19.846	95
2025-09-03	20.500	20.600	20.500	20.550	19.822	492
2025-09-02	20.680	20.700	20.525	20.550	19.822	491
2025-09-01	20.550	20.600	20.550	20.600	19.870	53
2025-08-29	20.535	20.650	20.500	20.650	19.918	101
2025-08-28	20.400	20.525	20.400	20.525	19.797	205
2025-08-27	20.300	20.500	20.300	20.375	19.653	1,478
2025-08-26	20.535	20.550	20.150	20.350	19.629	895
2025-08-22	20.450	20.600	20.450	20.575	19.846	322
2025-08-21	20.500	20.550	20.500	20.550	19.822	1,541
2025-08-20	20.500	20.600	20.500	20.550	19.822	558
2025-08-19	20.535	20.600	20.500	20.575	19.846	452
2025-08-18	20.535	20.600	20.500	20.575	19.846	587

← NewerPage 5 of 22 · 1,268 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.