Miquel y Costas & Miquel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	11.900	12.200	11.900	12.200	9.077	5,566
2023-01-12	11.960	12.060	11.960	12.060	8.973	5,326
2023-01-11	11.900	12.000	11.800	11.800	8.780	17,695
2023-01-10	11.900	11.900	11.760	11.900	8.854	1,746
2023-01-09	11.700	11.900	11.700	11.820	8.795	4,700
2023-01-06	11.840	12.000	11.840	11.840	8.809	1,776
2023-01-05	11.860	12.000	11.860	11.940	8.884	14,399
2023-01-04	11.820	12.000	11.820	11.880	8.839	28,265
2023-01-03	11.600	11.800	11.600	11.700	8.705	6,029
2023-01-02	11.700	11.780	11.340	11.500	8.556	5,584
2022-12-30	11.580	11.700	11.500	11.700	8.705	9,752
2022-12-29	11.320	11.680	11.320	11.600	8.631	17,412
2022-12-28	11.360	11.380	11.100	11.360	8.452	2,980
2022-12-27	11.380	11.380	11.020	11.020	8.199	21,818
2022-12-23	11.080	11.280	11.060	11.060	8.229	12,930
2022-12-22	11.080	11.300	11.060	11.280	8.393	26,489
2022-12-21	11.120	11.340	11.120	11.120	8.274	7,184
2022-12-20	11.140	11.360	11.140	11.200	8.333	8,772
2022-12-19	11.280	11.340	11.260	11.280	8.393	5,521
2022-12-16	11.080	11.300	10.980	11.260	8.378	6,984
2022-12-15	11.080	11.080	10.900	11.040	8.214	8,206
2022-12-14	11.040	11.040	10.800	10.800	8.036	61,242
2022-12-13	10.860	10.960	10.760	10.760	8.006	27,212
2022-12-12	11.060	11.060	10.860	10.860	8.080	6,516
2022-12-09	11.100	11.100	10.920	11.000	8.122	5,651
2022-12-08	11.040	11.100	11.000	11.100	8.196	6,041
2022-12-07	11.080	11.080	11.000	11.040	8.151	2,260
2022-12-06	11.100	11.100	10.920	11.000	8.122	3,692
2022-12-05	10.860	11.100	10.860	11.100	8.196	2,965
2022-12-02	10.980	11.080	10.920	11.080	8.181	6,536
2022-12-01	11.000	11.000	10.840	10.880	8.033	7,265
2022-11-30	10.980	11.000	10.740	11.000	8.122	8,215
2022-11-29	11.060	11.060	10.720	10.960	8.092	2,789
2022-11-28	10.980	11.000	10.700	10.720	7.915	17,408
2022-11-25	11.020	11.160	10.720	10.720	7.915	13,589
2022-11-24	11.000	11.000	10.720	11.000	8.122	6,228
2022-11-23	10.840	10.900	10.740	10.760	7.945	13,069
2022-11-22	11.020	11.100	10.900	10.900	8.048	93,104
2022-11-21	11.100	11.100	10.800	11.020	8.137	7,188
2022-11-18	11.000	11.000	10.800	10.800	7.974	3,240
2022-11-17	10.960	11.000	10.740	10.960	8.092	2,476
2022-11-16	10.960	10.960	10.720	10.820	7.989	67,993
2022-11-15	10.800	10.960	10.680	10.800	7.974	98,873
2022-11-14	10.760	10.800	10.640	10.700	7.900	53,527
2022-11-11	10.700	10.800	10.540	10.740	7.930	63,366
2022-11-10	10.500	10.880	10.480	10.500	7.753	20,818
2022-11-09	10.640	10.900	10.500	10.500	7.753	11,154
2022-11-08	10.500	10.640	10.440	10.620	7.841	55,561
2022-11-07	10.620	10.620	10.500	10.560	7.797	95,923
2022-11-04	10.640	10.640	10.500	10.620	7.841	6,845
2022-11-03	10.640	10.640	10.500	10.640	7.856	2,278
2022-11-02	10.640	10.720	10.500	10.600	7.827	63,944
2022-11-01	10.720	10.720	10.660	10.700	7.900	5,509
2022-10-31	10.600	10.720	10.500	10.720	7.915	6,611
2022-10-28	10.600	10.720	10.520	10.700	7.900	6,306
2022-10-27	10.760	10.760	10.500	10.680	7.886	66,208
2022-10-26	10.900	10.900	10.640	10.740	7.930	7,541
2022-10-25	10.600	10.860	10.600	10.720	7.915	3,223
2022-10-24	10.740	10.740	10.600	10.600	7.827	1,674
2022-10-21	10.760	10.760	10.700	10.700	7.900	2,788

← NewerPage 17 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.