Miquel y Costas & Miquel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	11.780	11.820	11.560	11.560	8.664	6,880
2023-07-04	11.660	11.720	11.540	11.580	8.679	18,263
2023-07-03	11.780	11.780	11.540	11.620	8.709	4,784
2023-06-30	11.780	11.780	11.520	11.520	8.634	58,258
2023-06-29	11.680	11.820	11.480	11.500	8.619	23,959
2023-06-28	11.860	11.860	11.520	11.520	8.634	21,353
2023-06-27	11.820	11.820	11.480	11.580	8.679	8,285
2023-06-26	11.980	11.980	11.580	11.580	8.679	7,910
2023-06-23	11.660	11.940	11.480	11.940	8.949	3,137
2023-06-22	11.480	11.700	11.260	11.440	8.574	16,740
2023-06-21	11.700	11.700	11.500	11.580	8.679	6,961
2023-06-20	11.700	11.720	11.440	11.600	8.694	8,539
2023-06-19	11.920	11.920	11.260	11.520	8.634	20,624
2023-06-16	11.720	11.960	11.680	11.680	8.754	13,655
2023-06-15	11.980	11.980	11.800	11.860	8.889	1,709
2023-06-14	11.900	11.900	11.660	11.860	8.889	9,302
2023-06-13	11.980	11.980	11.800	11.800	8.844	3,611
2023-06-12	12.000	12.000	11.800	11.880	8.904	2,297
2023-06-09	11.960	12.000	11.860	11.880	8.904	1,952
2023-06-08	11.960	11.960	11.840	11.860	8.889	3,143
2023-06-07	11.660	12.000	11.660	11.900	8.919	4,768
2023-06-06	11.940	11.940	11.680	11.760	8.814	6,368
2023-06-05	11.820	12.160	11.800	11.840	8.874	9,166
2023-06-02	11.940	12.000	11.800	11.800	8.844	13,183
2023-06-01	11.640	11.860	11.640	11.780	8.829	2,731
2023-05-31	12.040	12.040	11.620	11.620	8.709	13,877
2023-05-30	12.020	12.160	11.880	11.900	8.919	6,952
2023-05-29	12.500	12.500	11.720	12.100	9.068	7,787
2023-05-26	12.100	12.480	11.800	12.360	9.263	8,928
2023-05-25	12.320	12.480	12.300	12.480	9.353	110,166
2023-05-24	12.100	12.320	12.100	12.320	9.233	8,057
2023-05-23	12.120	12.220	12.120	12.140	9.098	1,483
2023-05-22	12.240	12.240	12.100	12.100	9.068	1,694
2023-05-19	12.020	12.240	12.020	12.200	9.143	2,288
2023-05-18	12.180	12.200	12.120	12.180	9.128	3,814
2023-05-17	11.940	12.180	11.940	12.180	9.128	4,289
2023-05-16	11.900	12.180	11.900	12.180	9.128	4,016
2023-05-15	12.280	12.280	11.600	12.060	9.039	4,985
2023-05-12	12.280	12.280	12.060	12.280	9.203	575
2023-05-11	12.280	12.280	12.000	12.280	9.203	2,881
2023-05-10	12.260	12.280	12.240	12.260	9.188	2,255
2023-05-09	12.240	12.240	11.860	12.100	9.068	1,404
2023-05-08	12.220	12.220	11.760	11.820	8.859	632
2023-05-05	11.940	12.240	11.800	12.020	9.009	5,197
2023-05-04	11.920	12.300	11.900	11.900	8.919	78
2023-05-03	12.320	12.320	11.840	11.900	8.919	5,888
2023-05-02	12.180	12.340	11.960	11.960	8.964	2,573
2023-04-28	12.140	12.340	12.140	12.180	9.128	2,124
2023-04-27	11.960	12.360	11.900	12.360	9.263	15,724
2023-04-26	12.280	12.300	11.900	11.900	8.919	8,258
2023-04-25	12.120	12.300	11.940	12.060	9.039	4,062
2023-04-24	12.140	12.300	11.920	12.120	9.083	11,122
2023-04-21	12.200	12.380	12.100	12.100	9.068	7,483
2023-04-20	12.300	12.480	12.260	12.300	9.218	1,531
2023-04-19	12.480	12.480	12.300	12.460	9.338	889
2023-04-18	12.300	12.480	12.300	12.440	9.323	157
2023-04-17	12.480	12.540	12.360	12.540	9.330	4,579
2023-04-14	12.520	12.520	12.220	12.320	9.167	2,888
2023-04-13	12.340	12.480	12.300	12.480	9.286	29,282
2023-04-12	12.300	12.460	12.300	12.380	9.211	863

← NewerPage 15 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.