Lagardere SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	20.500	20.575	20.500	20.575	19.846	149
2025-08-14	20.402	20.450	20.402	20.425	19.701	179
2025-08-13	20.300	20.452	20.300	20.350	19.629	261
2025-08-12	20.550	20.550	20.100	20.275	19.556	1,518
2025-08-11	20.500	20.550	20.500	20.525	19.797	301
2025-08-08	20.500	20.550	20.500	20.550	19.822	514
2025-08-07	20.590	20.650	20.502	20.575	19.846	644
2025-08-06	20.590	20.625	20.550	20.550	19.822	107
2025-08-05	20.500	20.600	20.500	20.575	19.846	46
2025-08-04	20.535	20.600	20.500	20.525	19.797	186
2025-08-01	20.525	20.525	20.500	20.525	19.797	642
2025-07-31	20.590	20.650	20.550	20.600	19.870	298
2025-07-30	20.535	20.600	20.500	20.550	19.822	245
2025-07-29	20.635	20.800	20.575	20.575	19.846	1,619
2025-07-28	20.680	20.700	20.500	20.550	19.822	1,806
2025-07-25	20.680	20.750	20.602	20.650	19.918	641
2025-07-24	20.635	20.725	20.525	20.525	19.797	412
2025-07-23	20.525	20.600	20.525	20.575	19.846	897
2025-07-22	20.345	20.575	20.250	20.550	19.822	232
2025-07-21	20.825	20.950	20.245	20.245	19.527	175
2025-07-18	21.050	21.050	20.975	20.975	20.231	87
2025-07-17	21.200	21.200	21.050	21.125	20.376	125
2025-07-16	21.400	21.400	21.150	21.150	20.400	333
2025-07-15	21.525	21.650	21.450	21.450	20.690	80
2025-07-14	21.250	21.650	21.250	21.650	20.883	165
2025-07-11	21.850	21.850	21.475	21.475	20.714	125
2025-07-10	21.700	22.100	21.700	21.925	21.148	634
2025-07-09	21.650	21.825	21.650	21.650	20.883	757
2025-07-08	21.450	21.600	21.350	21.600	20.834	588
2025-07-07	21.400	21.502	21.400	21.400	20.641	424
2025-07-04	21.600	21.600	21.400	21.475	20.714	195
2025-07-03	21.625	21.725	21.450	21.725	20.955	949
2025-07-02	21.525	21.775	21.450	21.475	20.714	1,756
2025-07-01	21.625	21.775	21.425	21.475	20.714	1,267
2025-06-30	21.200	21.600	21.200	21.525	20.762	1,690
2025-06-27	20.925	21.200	20.850	21.175	20.424	2,395
2025-06-26	20.700	20.825	20.700	20.775	20.039	1,168
2025-06-25	20.680	20.850	20.600	20.650	19.918	1,236
2025-06-24	20.550	20.775	20.550	20.775	20.039	1,461
2025-06-23	19.700	20.400	19.700	20.400	19.677	2,083
2025-06-20	19.985	20.100	19.815	20.095	19.383	2,474
2025-06-19	20.145	20.200	20.061	20.070	19.359	894
2025-06-18	20.350	20.350	20.163	20.170	19.455	1,156
2025-06-17	20.435	20.600	20.210	20.375	19.653	4,286
2025-06-16	20.550	20.650	20.550	20.575	19.846	954
2025-06-13	20.350	20.625	20.350	20.400	19.677	3,967
2025-06-12	20.450	20.625	20.450	20.550	19.822	1,253
2025-06-11	20.200	20.650	20.100	20.525	19.797	4,684
2025-06-10	20.245	20.250	20.095	20.095	19.383	765
2025-06-09	20.100	20.600	20.100	20.325	19.605	1,254
2025-06-06	20.050	20.100	20.050	20.070	19.359	206
2025-06-05	20.200	20.200	20.005	20.005	19.296	500
2025-06-04	19.970	20.070	19.970	20.070	19.359	16
2025-06-03	20.245	20.250	19.900	19.900	19.195	213
2025-06-02	20.020	20.200	19.960	20.015	19.306	826
2025-05-30	20.345	20.500	20.150	20.250	19.532	3,032
2025-05-29	20.635	20.750	20.400	20.425	19.701	4,126
2025-05-28	20.635	20.650	20.450	20.550	19.822	6,288
2025-05-27	20.780	20.900	20.700	20.725	19.990	189
2025-05-23	20.500	20.650	20.500	20.650	19.918	300

← NewerPage 6 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.