Miquel y Costas & Miquel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	11.600	11.600	11.360	11.400	8.753	3,336
2024-03-15	11.440	11.600	11.440	11.500	8.830	3,979
2024-03-14	11.500	11.700	11.440	11.440	8.784	3,383
2024-03-13	11.400	11.460	11.300	11.460	8.799	37,710
2024-03-12	11.360	11.380	11.240	11.280	8.661	7,309
2024-03-11	11.280	11.380	11.280	11.340	8.707	2,818
2024-03-08	11.240	11.400	11.040	11.040	8.477	14,686
2024-03-07	11.080	11.200	11.080	11.200	8.600	8,557
2024-03-06	11.260	11.260	11.080	11.160	8.569	571
2024-03-05	11.040	11.160	11.040	11.160	8.569	3,124
2024-03-04	11.140	11.380	11.040	11.040	8.477	12,296
2024-03-01	11.380	11.380	11.220	11.260	8.646	14,557
2024-02-29	11.400	11.480	11.260	11.380	8.738	10,340
2024-02-28	11.100	11.400	11.000	11.400	8.753	4,624
2024-02-27	11.080	11.140	11.040	11.100	8.523	2,604
2024-02-26	11.160	11.240	10.980	11.000	8.446	30,293
2024-02-23	11.160	11.240	11.020	11.220	8.615	9,125
2024-02-22	11.100	11.160	11.060	11.140	8.554	2,785
2024-02-21	11.240	11.300	11.040	11.100	8.523	2,816
2024-02-20	11.160	11.220	11.160	11.200	8.600	763
2024-02-19	11.160	11.200	11.120	11.120	8.538	256
2024-02-16	11.240	11.300	11.060	11.120	8.538	3,162
2024-02-15	11.100	11.280	11.040	11.040	8.477	6,670
2024-02-14	11.140	11.200	11.060	11.100	8.523	2,797
2024-02-13	11.120	11.180	11.080	11.100	8.523	3,260
2024-02-12	11.160	11.320	11.040	11.180	8.584	6,581
2024-02-09	11.200	11.320	11.060	11.120	8.538	3,192
2024-02-08	11.320	11.320	11.200	11.300	8.676	406
2024-02-07	11.140	11.300	11.140	11.300	8.676	3,757
2024-02-06	11.100	11.200	11.020	11.120	8.538	17,642
2024-02-05	11.200	11.280	11.060	11.120	8.538	4,697
2024-02-02	11.200	11.280	11.200	11.260	8.646	6,185
2024-02-01	11.260	11.260	11.180	11.200	8.600	4,530
2024-01-31	11.200	11.280	11.180	11.260	8.646	11,941
2024-01-30	11.200	11.300	11.200	11.200	8.600	2,050
2024-01-29	11.260	11.360	11.180	11.200	8.600	8,537
2024-01-26	11.380	11.380	11.320	11.320	8.692	13,786
2024-01-25	11.200	11.360	11.200	11.260	8.646	2,890
2024-01-24	11.360	11.360	11.180	11.240	8.630	17,188
2024-01-23	11.400	11.400	11.260	11.260	8.646	5,857
2024-01-22	11.440	11.460	11.280	11.300	8.676	2,651
2024-01-19	11.300	11.440	11.260	11.300	8.676	984
2024-01-18	11.280	11.460	11.260	11.320	8.692	3,170
2024-01-17	11.400	11.440	11.400	11.420	8.769	660
2024-01-16	11.740	11.740	11.400	11.440	8.784	2,369
2024-01-15	11.300	11.500	11.260	11.440	8.784	7,450
2024-01-12	11.380	11.380	11.280	11.300	8.676	5,047
2024-01-11	11.320	11.340	11.200	11.280	8.661	7,114
2024-01-10	11.340	11.360	11.200	11.320	8.692	1,494
2024-01-09	11.620	11.620	11.160	11.220	8.615	7,426
2024-01-08	11.700	11.700	11.060	11.380	8.738	15,908
2024-01-05	11.520	11.740	11.520	11.620	8.922	4,758
2024-01-04	11.680	11.840	11.680	11.700	8.984	7,121
2024-01-03	11.800	11.800	11.700	11.740	9.014	3,814
2024-01-02	11.860	11.860	11.620	11.740	9.014	9,058
2023-12-29	11.600	11.820	11.600	11.780	9.045	19,183
2023-12-28	11.660	11.800	11.540	11.740	9.014	13,171
2023-12-27	11.320	11.600	11.320	11.540	8.861	22,698
2023-12-22	11.400	11.520	11.380	11.480	8.815	43,162
2023-12-21	11.320	11.480	11.300	11.400	8.753	10,832

← NewerPage 12 of 22 · 1,279 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.