Miquel y Costas & Miquel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.100	10.250	10.000	10.100	10.100	48,970
2026-10-15	10.300	10.550	10.100	10.200	10.200	14,768
2026-10-14	10.500	10.500	10.300	10.300	10.300	19,326
2026-10-13	10.750	10.950	10.300	10.450	10.450	63,064
2026-10-12	11.250	11.250	10.750	10.750	10.750	9,020
2026-10-09	11.400	11.750	10.800	11.200	11.200	33,077
2026-10-08	10.750	10.917	10.625	10.833	10.833	21,357
2026-10-07	10.958	10.958	10.708	10.917	10.917	3,631
2026-10-06	13.150	13.200	12.750	13.000	10.833	6,536
2026-10-05	12.900	13.750	12.800	13.150	10.958	17,170
2026-10-02	12.850	13.500	12.700	12.900	10.672	37,928
2026-10-01	12.800	12.800	12.600	12.800	10.589	13,916
2026-09-30	12.900	13.000	12.800	12.850	10.631	3,942
2026-09-29	13.000	13.000	12.850	12.900	10.672	9,400
2026-09-28	12.900	13.050	12.900	13.000	10.755	5,156
2026-09-25	13.150	13.150	13.000	13.100	10.838	2,479
2026-09-24	13.000	13.100	12.950	13.000	10.755	2,743
2026-09-23	13.100	13.200	12.900	12.900	10.672	13,420
2026-09-22	13.050	13.200	13.050	13.100	10.838	1,698
2026-09-21	13.100	13.150	13.100	13.100	10.838	2,124
2026-09-18	13.150	13.250	13.100	13.100	10.838	2,268
2026-09-17	13.250	13.250	13.050	13.150	10.879	2,280
2026-09-16	13.150	13.250	13.000	13.250	10.962	9,206
2026-09-15	13.250	13.250	12.900	13.000	10.755	12,707
2026-09-14	13.350	13.350	13.150	13.250	10.962	3,431
2026-09-11	13.200	13.450	13.200	13.400	11.086	7,408
2026-09-10	13.200	13.450	13.200	13.300	11.003	1,663
2026-09-09	13.250	13.400	13.150	13.400	11.086	6,720
2026-09-08	13.150	13.300	13.150	13.300	11.003	12,719
2026-09-07	13.250	13.300	13.100	13.250	10.962	4,343
2026-09-04	13.300	13.300	13.100	13.150	10.879	2,855
2026-09-03	13.350	13.350	13.250	13.300	11.003	1,368
2026-09-02	13.500	13.500	13.300	13.300	11.003	10,021
2026-09-01	13.600	13.600	13.350	13.350	11.044	2,711
2026-08-31	13.350	13.600	13.200	13.400	11.086	4,477
2026-08-28	13.250	13.900	13.250	13.850	11.458	1,238
2026-08-27	13.400	13.400	13.200	13.400	11.086	1,987
2026-08-26	13.400	13.400	13.250	13.300	11.003	1,051
2026-08-25	13.400	13.400	13.200	13.250	10.962	2,002
2026-08-24	13.200	13.400	13.150	13.400	11.086	9,868
2026-08-21	13.200	13.300	13.200	13.250	10.962	3,616
2026-08-20	13.350	13.350	13.250	13.300	11.003	2,867
2026-08-19	13.250	13.450	13.250	13.450	11.127	875
2026-08-18	13.400	13.500	13.050	13.300	11.003	14,694
2026-08-17	13.500	13.700	13.400	13.400	11.086	2,341
2026-08-14	13.500	13.700	13.450	13.500	11.168	3,028
2026-08-13	13.600	13.750	13.550	13.750	11.375	1,091
2026-08-12	13.700	13.700	13.550	13.550	11.210	3,512
2026-08-11	13.700	13.700	13.550	13.600	11.251	3,473
2026-08-10	13.500	13.700	13.500	13.700	11.334	5,489
2026-08-07	13.600	13.700	13.500	13.700	11.334	3,565
2026-08-06	13.650	13.700	13.550	13.650	11.293	3,684
2026-08-05	13.600	13.650	13.450	13.650	11.293	6,648
2026-08-04	13.700	13.700	13.550	13.550	11.210	1,910
2026-08-03	13.700	13.700	13.600	13.600	11.251	2,203
2026-07-31	13.800	13.850	13.500	13.550	11.210	10,595
2026-07-30	13.800	13.850	13.650	13.700	11.334	3,580
2026-07-29	13.800	13.800	13.800	13.800	11.417	1,492
2026-07-28	13.900	13.900	13.800	13.800	11.417	4,078
2026-07-27	13.800	13.900	13.750	13.800	11.417	3,724

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-05	0.0935 EUR
2026-07-14	0.1151 EUR
2026-04-14	0.0995 EUR
2025-12-15	0.0949 EUR
2025-10-14	0.0923 EUR
2025-07-15	0.1126 EUR
2025-04-14	0.0963 EUR
2024-12-16	0.0915 EUR
2024-10-15	0.0894 EUR
2024-07-16	0.1042 EUR
2024-04-16	0.0934 EUR
2023-12-18	0.0870 EUR
2023-10-17	0.0846 EUR
2023-07-11	0.1014 EUR
2023-04-18	0.0907 EUR
2022-12-12	0.0841 EUR
2022-10-13	0.0777 EUR
2022-07-11	0.0923 EUR
2022-04-12	0.0837 EUR
2021-12-10	0.0979 EUR
2021-10-07	0.1046 EUR
2021-07-09	0.1129 EUR
2021-04-14	0.0871 EUR
2020-12-10	0.1897 EUR
2020-10-13	0.0942 EUR
2020-07-09	0.1047 EUR
2020-04-15	0.0904 EUR
2019-12-10	0.0899 EUR
2019-10-14	0.0899 EUR
2019-07-09	0.0987 EUR
2019-04-15	0.0834 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.