Miquel y Costas & Miquel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	13.000	13.000	12.750	12.750	9.867	548
2024-06-11	13.100	13.100	12.750	12.750	9.867	34,260
2024-06-10	13.100	13.100	12.800	12.800	9.905	4,597
2024-06-07	13.100	13.100	12.900	12.900	9.983	4,901
2024-06-06	12.900	13.100	12.900	13.100	10.137	36,112
2024-06-05	13.000	13.000	13.000	13.000	10.060	4,608
2024-06-04	13.150	13.250	13.000	13.100	10.137	3,509
2024-06-03	13.250	13.300	12.800	13.000	10.060	12,896
2024-05-31	13.000	13.250	13.000	13.250	10.254	8,374
2024-05-30	12.900	13.150	12.800	13.150	10.176	34,356
2024-05-29	13.000	13.000	12.800	12.850	9.944	2,418
2024-05-28	12.950	13.000	12.800	12.800	9.905	10,238
2024-05-27	13.000	13.000	12.950	13.000	10.060	3,707
2024-05-24	13.000	13.200	12.950	13.050	10.099	15,649
2024-05-23	12.950	13.150	12.950	13.150	10.176	8,048
2024-05-22	12.900	13.150	12.900	13.150	10.176	7,028
2024-05-21	13.100	13.100	12.900	13.100	10.137	6,203
2024-05-20	12.900	13.100	12.800	13.100	10.137	34,511
2024-05-17	12.900	13.000	12.900	13.000	10.060	4,049
2024-05-16	12.800	13.000	12.800	12.900	9.983	11,843
2024-05-15	12.700	13.050	12.700	13.000	10.060	19,416
2024-05-14	13.150	13.250	12.900	12.900	9.983	45,299
2024-05-13	12.750	13.200	12.650	13.000	10.060	22,446
2024-05-10	12.100	12.800	12.100	12.750	9.867	76,596
2024-05-09	12.000	12.000	11.550	11.900	9.209	2,281
2024-05-08	11.700	12.000	11.700	11.950	9.248	4,730
2024-05-07	11.650	12.000	11.650	11.900	9.209	28,163
2024-05-06	11.550	11.950	11.550	11.900	9.209	19,262
2024-05-03	11.400	11.850	11.400	11.850	9.170	10,350
2024-05-02	11.350	11.450	11.350	11.350	8.783	3,026
2024-04-30	11.500	11.550	11.500	11.500	8.899	5,351
2024-04-29	11.800	11.800	11.350	11.500	8.899	2,324
2024-04-26	11.400	11.500	11.300	11.400	8.822	301
2024-04-25	11.500	11.500	11.300	11.400	8.822	5,922
2024-04-24	11.500	11.500	11.300	11.350	8.783	3,996
2024-04-23	11.450	11.550	11.400	11.400	8.822	2,579
2024-04-22	11.200	11.450	11.200	11.300	8.745	7,246
2024-04-19	11.300	11.350	11.150	11.150	8.628	8,068
2024-04-18	11.500	11.500	11.300	11.300	8.745	6,108
2024-04-17	11.500	11.750	11.050	11.400	8.822	12,833
2024-04-16	11.950	11.950	11.450	11.750	9.093	19,553
2024-04-15	11.900	12.000	11.600	12.000	9.214	10,184
2024-04-12	11.900	11.900	11.750	11.900	9.137	9,452
2024-04-11	11.900	12.000	11.850	11.900	9.137	4,013
2024-04-10	11.900	12.000	11.750	12.000	9.214	15,348
2024-04-09	11.900	11.950	11.600	11.700	8.984	6,492
2024-04-08	11.550	12.000	11.550	11.800	9.060	17,922
2024-04-05	11.600	11.750	11.600	11.700	8.984	18,106
2024-04-04	11.350	11.700	11.350	11.700	8.984	6,032
2024-04-03	11.700	11.750	11.350	11.450	8.792	13,194
2024-04-02	11.750	11.750	11.500	11.700	8.984	3,823
2024-03-28	11.500	11.700	11.420	11.660	8.953	3,016
2024-03-27	11.680	11.680	11.500	11.520	8.845	8,430
2024-03-26	11.600	11.620	11.500	11.520	8.845	2,225
2024-03-25	11.680	11.680	11.420	11.500	8.830	2,864
2024-03-22	11.500	11.500	11.400	11.400	8.753	4,026
2024-03-21	11.380	11.500	11.300	11.480	8.815	7,303
2024-03-20	11.400	11.500	11.360	11.500	8.830	6,448
2024-03-19	11.700	11.700	11.540	11.540	8.861	9,425
2024-03-18	11.600	11.600	11.360	11.400	8.753	3,336

← NewerPage 11 of 22 · 1,278 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.