Miquel y Costas & Miquel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	12.200	12.400	12.100	12.350	9.635	1,108
2024-09-03	12.400	12.600	12.250	12.400	9.674	703
2024-09-02	12.450	12.700	12.150	12.600	9.830	2,447
2024-08-30	12.500	12.550	12.400	12.550	9.791	1,578
2024-08-29	12.300	12.700	12.300	12.500	9.752	12,572
2024-08-28	12.500	12.650	12.500	12.500	9.752	4,492
2024-08-27	12.650	12.650	12.450	12.500	9.752	2,106
2024-08-26	12.550	12.700	12.450	12.450	9.713	2,028
2024-08-23	12.400	12.750	12.400	12.750	9.947	4,619
2024-08-22	12.450	12.500	12.400	12.400	9.674	10,049
2024-08-21	12.800	12.800	12.450	12.500	9.752	11,549
2024-08-20	12.800	12.850	12.450	12.500	9.752	16,082
2024-08-19	12.200	12.800	12.200	12.600	9.830	7,777
2024-08-16	12.600	12.650	12.500	12.500	9.752	21,684
2024-08-15	12.600	12.700	12.550	12.550	9.791	588
2024-08-14	12.600	12.650	12.550	12.550	9.791	236
2024-08-13	12.550	12.550	12.550	12.550	9.791	74
2024-08-12	12.550	12.550	12.550	12.550	9.791	370
2024-08-09	12.550	12.750	12.500	12.550	9.791	937
2024-08-08	12.700	12.750	12.500	12.500	9.752	2,660
2024-08-07	12.950	12.950	12.700	12.750	9.947	6,774
2024-08-06	12.700	12.950	12.500	12.950	10.103	7,404
2024-08-05	12.700	12.800	12.500	12.550	9.791	33,164
2024-08-02	12.850	13.000	12.750	12.750	9.947	9,737
2024-08-01	12.950	12.950	12.850	12.850	10.025	3,502
2024-07-31	12.850	12.950	12.750	12.750	9.947	10,121
2024-07-30	12.800	13.000	12.800	12.850	10.025	1,436
2024-07-29	12.850	12.850	12.750	12.750	9.947	4,463
2024-07-26	12.850	13.000	12.750	12.800	9.986	2,480
2024-07-25	12.850	13.000	12.750	12.750	9.947	5,539
2024-07-24	12.800	13.100	12.800	12.950	10.103	2,329
2024-07-23	12.700	13.050	12.700	12.950	10.103	2,572
2024-07-22	12.950	12.950	12.700	12.950	10.103	16,354
2024-07-19	13.200	13.200	13.000	13.000	10.142	1,470
2024-07-18	13.050	13.250	12.900	13.250	10.337	8,082
2024-07-17	12.850	13.050	12.850	12.900	10.064	2,311
2024-07-16	13.150	13.250	12.850	13.150	10.259	4,644
2024-07-15	13.150	13.150	12.800	12.850	9.944	10,886
2024-07-12	12.800	13.350	12.800	13.300	10.292	3,119
2024-07-11	12.850	13.250	12.800	13.000	10.060	1,664
2024-07-10	13.000	13.000	13.000	13.000	10.060	31,242
2024-07-09	12.900	12.900	12.700	12.900	9.983	5,808
2024-07-08	13.200	13.500	12.800	12.800	9.905	18,917
2024-07-05	13.100	13.500	13.050	13.400	10.370	3,761
2024-07-04	13.200	13.250	13.000	13.250	10.254	2,826
2024-07-03	13.000	13.200	12.800	13.150	10.176	8,734
2024-07-02	13.000	13.000	12.900	13.000	10.060	2,378
2024-07-01	13.100	13.200	12.800	12.800	9.905	8,752
2024-06-28	13.150	13.150	12.850	13.000	10.060	8,551
2024-06-27	13.450	13.500	13.350	13.350	10.331	37,488
2024-06-26	13.300	13.500	13.200	13.500	10.447	7,036
2024-06-25	13.250	13.450	13.150	13.300	10.292	5,620
2024-06-24	13.450	13.700	13.350	13.500	10.447	8,328
2024-06-21	13.000	13.450	13.000	13.450	10.408	15,004
2024-06-20	12.950	13.000	12.700	13.000	10.060	8,492
2024-06-19	13.000	13.000	12.600	12.700	9.828	48,180
2024-06-18	12.750	12.800	12.500	12.700	9.828	13,104
2024-06-17	12.700	12.900	12.700	12.900	9.983	1,576
2024-06-14	12.750	12.950	12.750	12.750	9.867	9,215
2024-06-13	12.750	12.800	12.750	12.750	9.867	941

← NewerPage 10 of 22 · 1,281 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.