Miquel y Costas & Miquel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	12.480	12.480	12.320	12.340	9.181	2,278
2023-04-06	12.420	12.500	12.420	12.420	9.241	5,006
2023-04-05	12.400	12.480	12.300	12.400	9.226	9,920
2023-04-04	12.240	12.400	12.240	12.360	9.196	4,910
2023-04-03	12.140	12.360	12.140	12.280	9.137	9,725
2023-03-31	12.200	12.200	11.940	12.140	9.033	13,620
2023-03-30	11.960	12.140	11.960	12.060	8.973	13,175
2023-03-29	11.680	11.960	11.680	11.760	8.750	9,545
2023-03-28	11.960	11.960	11.660	11.660	8.676	4,278
2023-03-27	11.700	11.820	11.680	11.720	8.720	1,063
2023-03-24	11.580	11.760	11.580	11.680	8.690	3,557
2023-03-23	11.520	12.100	11.520	11.600	8.631	19,072
2023-03-22	11.680	11.820	11.600	11.660	8.676	11,336
2023-03-21	11.780	11.960	11.680	11.800	8.780	5,609
2023-03-20	11.600	11.800	11.600	11.780	8.765	7,224
2023-03-17	12.080	12.080	11.640	11.640	8.661	25,261
2023-03-16	11.840	12.100	11.840	11.960	8.899	3,257
2023-03-15	12.020	12.160	11.920	11.960	8.899	12,802
2023-03-14	11.920	12.280	11.920	12.100	9.003	14,338
2023-03-13	12.000	12.080	12.000	12.060	8.973	11,185
2023-03-10	12.200	12.360	12.200	12.200	9.077	3,778
2023-03-09	12.420	12.420	12.300	12.300	9.152	3,796
2023-03-08	12.260	12.400	12.260	12.300	9.152	43,472
2023-03-07	12.240	12.380	12.240	12.380	9.211	22,201
2023-03-06	12.400	12.400	12.220	12.300	9.152	5,148
2023-03-03	12.160	12.420	12.160	12.420	9.241	9,784
2023-03-02	12.360	12.360	12.120	12.240	9.107	10,333
2023-03-01	12.460	12.480	12.260	12.380	9.211	12,918
2023-02-28	12.300	12.440	12.120	12.440	9.256	12,324
2023-02-27	12.340	12.360	12.080	12.360	9.196	6,294
2023-02-24	12.240	12.240	12.080	12.220	9.092	2,336
2023-02-23	12.260	12.280	12.080	12.260	9.122	3,293
2023-02-22	12.080	12.260	12.000	12.260	9.122	5,906
2023-02-21	12.060	12.260	12.060	12.260	9.122	2,902
2023-02-20	12.080	12.280	12.080	12.120	9.018	2,766
2023-02-17	12.280	12.280	12.060	12.260	9.122	4,716
2023-02-16	12.100	12.320	12.020	12.240	9.107	3,994
2023-02-15	12.040	12.140	12.040	12.040	8.958	3,757
2023-02-14	12.320	12.320	12.020	12.020	8.943	4,139
2023-02-13	12.320	12.320	12.200	12.300	9.152	2,335
2023-02-10	12.240	12.240	12.160	12.200	9.077	2,705
2023-02-09	12.040	12.340	12.040	12.340	9.181	2,129
2023-02-08	12.060	12.220	12.060	12.200	9.077	8,248
2023-02-07	12.460	12.460	12.000	12.060	8.973	9,268
2023-02-06	12.100	12.640	12.080	12.160	9.048	14,418
2023-02-03	12.140	12.260	12.140	12.200	9.077	1,801
2023-02-02	12.280	12.300	12.160	12.200	9.077	1,094
2023-02-01	12.380	12.380	12.100	12.240	9.107	2,533
2023-01-31	12.340	12.340	12.080	12.240	9.107	17,944
2023-01-30	11.800	12.340	11.800	12.340	9.181	13,212
2023-01-27	12.400	12.580	12.400	12.540	9.330	9,820
2023-01-26	12.400	12.460	12.400	12.460	9.271	6,532
2023-01-25	12.400	12.480	12.400	12.400	9.226	7,556
2023-01-24	12.500	12.500	12.260	12.460	9.271	5,998
2023-01-23	12.260	12.380	12.260	12.360	9.196	20,930
2023-01-20	12.140	12.460	12.020	12.380	9.211	6,223
2023-01-19	12.280	12.280	11.920	12.140	9.033	3,259
2023-01-18	12.000	12.160	12.000	12.000	8.929	4,115
2023-01-17	11.940	12.280	11.480	12.060	8.973	17,086
2023-01-16	12.200	12.340	12.100	12.320	9.167	13,390

← NewerPage 16 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.