Miquel y Costas & Miquel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	10.560	10.600	10.460	10.460	7.909	7,032
2023-09-26	10.740	10.800	10.600	10.600	8.014	6,840
2023-09-25	10.740	10.880	10.600	10.780	8.151	16,591
2023-09-22	10.660	10.840	10.400	10.720	8.105	19,322
2023-09-21	10.300	10.880	10.300	10.540	7.969	24,907
2023-09-20	10.300	10.400	10.260	10.280	7.773	16,343
2023-09-19	10.260	10.400	10.260	10.320	7.803	9,959
2023-09-18	10.360	10.400	10.180	10.260	7.757	28,451
2023-09-15	10.600	10.700	10.100	10.100	7.636	88,794
2023-09-14	10.640	10.660	10.500	10.520	7.954	7,364
2023-09-13	10.780	10.780	10.520	10.540	7.969	3,575
2023-09-12	10.620	10.900	10.600	10.680	8.075	8,827
2023-09-11	10.640	10.800	10.620	10.640	8.045	5,428
2023-09-08	10.600	10.640	10.560	10.580	7.999	9,674
2023-09-07	10.500	10.740	10.500	10.620	8.030	7,108
2023-09-06	10.540	10.540	10.400	10.480	7.924	8,354
2023-09-05	10.640	10.700	10.420	10.420	7.878	10,789
2023-09-04	10.500	11.080	10.280	10.520	7.954	19,786
2023-09-01	10.520	10.600	10.400	10.480	7.924	30,408
2023-08-31	10.840	10.920	10.280	10.280	7.773	382,615
2023-08-30	10.820	10.860	10.660	10.720	8.105	16,411
2023-08-29	10.920	11.040	10.720	10.720	8.105	25,980
2023-08-28	10.940	11.200	10.880	10.900	8.241	6,306
2023-08-25	11.000	11.000	10.760	10.760	8.135	19,633
2023-08-24	10.980	10.980	10.860	10.920	8.256	5,902
2023-08-23	10.780	10.960	10.780	10.860	8.211	14,819
2023-08-22	10.780	10.860	10.780	10.860	8.211	10,822
2023-08-21	10.860	11.000	10.800	10.800	8.166	20,374
2023-08-18	10.940	10.940	10.760	10.860	8.211	17,582
2023-08-17	10.980	10.980	10.800	10.800	8.166	22,118
2023-08-16	11.100	11.100	10.900	10.900	8.241	18,329
2023-08-15	11.060	11.140	11.000	11.020	8.332	11,305
2023-08-14	11.160	11.200	11.000	11.060	8.362	12,456
2023-08-11	11.300	11.300	11.040	11.100	8.392	34,453
2023-08-10	11.300	11.380	11.220	11.220	8.483	7,630
2023-08-09	11.420	11.420	11.240	11.240	8.498	18,376
2023-08-08	11.420	11.420	11.140	11.200	8.468	17,822
2023-08-07	11.420	11.420	11.220	11.300	8.544	14,893
2023-08-04	11.420	11.420	11.320	11.320	8.559	1,727
2023-08-03	11.300	11.380	11.300	11.360	8.589	3,212
2023-08-02	11.320	11.440	11.300	11.300	8.544	10,231
2023-08-01	11.520	11.520	11.340	11.340	8.574	8,172
2023-07-31	11.780	11.780	11.380	11.440	8.650	16,178
2023-07-28	11.460	11.520	11.460	11.500	8.695	9,316
2023-07-27	11.300	11.600	11.300	11.320	8.559	12,158
2023-07-26	11.460	11.460	11.340	11.340	8.574	4,040
2023-07-25	11.400	11.500	11.320	11.320	8.559	6,095
2023-07-24	11.420	11.420	11.360	11.360	8.589	13,573
2023-07-21	11.440	11.440	11.320	11.360	8.589	6,170
2023-07-20	11.480	11.480	11.300	11.420	8.634	3,690
2023-07-19	11.480	11.500	11.320	11.320	8.559	7,136
2023-07-18	11.460	11.460	11.220	11.300	8.544	5,408
2023-07-17	11.480	11.500	11.300	11.300	8.544	7,434
2023-07-14	11.540	11.540	11.340	11.360	8.589	6,413
2023-07-13	11.660	11.660	11.340	11.360	8.589	25,547
2023-07-12	11.560	11.560	11.400	11.400	8.619	22,002
2023-07-11	11.640	11.680	11.540	11.560	8.740	24,617
2023-07-10	11.580	11.620	11.500	11.580	8.679	7,307
2023-07-07	11.600	11.620	11.480	11.500	8.619	21,817
2023-07-06	11.740	11.740	11.480	11.540	8.649	12,968

← NewerPage 14 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.