Miquel y Costas & Miquel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	11.580	11.580	11.340	11.380	8.738	5,437
2023-12-19	11.120	11.300	11.120	11.280	8.661	5,411
2023-12-18	11.200	11.300	11.200	11.200	8.600	4,614
2023-12-15	11.380	11.380	11.240	11.300	8.610	2,599
2023-12-14	11.320	11.340	11.200	11.300	8.610	10,438
2023-12-13	11.680	11.680	11.240	11.440	8.716	7,422
2023-12-12	11.720	11.720	11.540	11.580	8.823	4,776
2023-12-11	11.800	11.900	11.620	11.700	8.914	7,187
2023-12-08	12.100	12.100	11.820	11.820	9.006	5,933
2023-12-07	12.000	12.100	11.860	12.060	9.189	8,929
2023-12-06	11.900	12.160	11.900	12.060	9.189	18,280
2023-12-05	11.520	11.900	11.500	11.880	9.052	12,466
2023-12-04	11.660	11.840	11.620	11.740	8.945	29,868
2023-12-01	11.520	11.700	11.500	11.660	8.884	17,318
2023-11-30	11.460	11.500	11.360	11.420	8.701	30,858
2023-11-29	11.420	11.620	11.400	11.560	8.808	28,235
2023-11-28	11.380	11.500	11.300	11.500	8.762	12,660
2023-11-27	11.260	11.360	11.200	11.340	8.640	22,777
2023-11-24	11.200	11.300	11.160	11.260	8.579	20,326
2023-11-23	11.000	11.200	11.000	11.100	8.457	10,813
2023-11-22	11.180	11.200	11.020	11.080	8.442	7,144
2023-11-21	11.320	11.320	11.100	11.180	8.518	22,337
2023-11-20	11.060	11.320	11.060	11.280	8.594	5,987
2023-11-17	11.140	11.300	11.020	11.200	8.534	12,719
2023-11-16	11.000	11.140	10.980	11.120	8.473	9,418
2023-11-15	11.280	11.280	11.060	11.140	8.488	33,030
2023-11-14	11.220	11.220	11.160	11.180	8.518	2,251
2023-11-13	11.400	11.400	11.160	11.160	8.503	13,566
2023-11-10	11.240	11.420	11.040	11.400	8.686	29,826
2023-11-09	11.000	11.240	10.980	11.140	8.488	17,932
2023-11-08	10.800	10.980	10.720	10.880	8.290	7,127
2023-11-07	10.820	10.960	10.720	10.820	8.244	11,250
2023-11-06	10.760	11.000	10.700	10.840	8.259	8,356
2023-11-03	10.780	10.800	10.700	10.760	8.198	5,242
2023-11-02	10.640	10.760	10.600	10.680	8.137	3,263
2023-11-01	10.860	10.860	10.600	10.620	8.092	5,255
2023-10-31	10.600	10.840	10.600	10.740	8.183	6,406
2023-10-30	10.760	11.000	10.640	10.680	8.137	11,734
2023-10-27	10.960	11.080	10.680	10.980	8.366	6,474
2023-10-26	10.900	10.920	10.660	10.920	8.320	6,912
2023-10-25	10.680	11.000	10.680	10.940	8.335	4,752
2023-10-24	10.620	10.800	10.620	10.800	8.229	5,608
2023-10-23	10.740	10.780	10.400	10.760	8.198	38,827
2023-10-20	10.740	10.920	10.740	10.820	8.244	2,050
2023-10-19	10.780	10.880	10.660	10.800	8.229	5,533
2023-10-18	10.880	11.020	10.860	11.000	8.381	2,178
2023-10-17	11.020	11.020	10.820	10.880	8.290	2,616
2023-10-16	11.200	11.200	10.920	11.040	8.347	5,106
2023-10-13	11.180	11.180	11.080	11.080	8.377	6,394
2023-10-12	11.160	11.200	11.120	11.180	8.453	6,061
2023-10-11	10.960	11.180	10.940	11.180	8.453	12,347
2023-10-10	11.180	11.200	11.000	11.100	8.392	6,710
2023-10-09	11.360	11.480	11.100	11.120	8.408	10,606
2023-10-06	11.200	11.680	11.120	11.600	8.771	22,476
2023-10-05	10.940	11.260	10.940	11.180	8.453	13,652
2023-10-04	10.940	11.140	10.800	11.020	8.332	18,941
2023-10-03	11.100	11.160	11.000	11.000	8.317	9,328
2023-10-02	11.000	11.260	11.000	11.080	8.377	10,795
2023-09-29	10.760	11.020	10.760	10.960	8.287	17,795
2023-09-28	10.460	10.600	10.420	10.500	7.939	10,985

← NewerPage 13 of 22 · 1,282 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.