Miquel y Costas & Miquel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	10.600	10.980	10.600	10.600	7.827	244
2022-10-19	10.900	10.940	10.600	10.600	7.827	3,086
2022-10-18	11.000	11.200	10.800	10.800	7.974	9,577
2022-10-17	11.020	11.020	10.760	11.000	8.122	41,266
2022-10-14	10.980	10.980	10.700	10.980	8.107	77,081
2022-10-13	11.000	11.000	10.420	10.800	7.974	13,502
2022-10-12	10.740	10.960	10.680	10.760	7.887	9,869
2022-10-11	10.900	10.940	10.700	10.920	8.005	72,991
2022-10-10	11.180	11.180	10.800	10.800	7.917	10,842
2022-10-07	11.700	11.700	10.900	10.900	7.990	7,222
2022-10-06	11.260	11.320	11.100	11.300	8.283	13,362
2022-10-05	11.400	11.460	10.880	11.280	8.268	37,549
2022-10-04	11.700	11.700	11.260	11.380	8.342	5,627
2022-10-03	11.700	11.700	11.120	11.500	8.430	17,861
2022-09-30	11.560	11.700	11.080	11.680	8.562	31,054
2022-09-29	10.920	11.540	10.820	11.540	8.459	9,574
2022-09-28	11.100	11.260	10.820	10.860	7.961	13,733
2022-09-27	11.100	11.100	10.820	11.100	8.137	7,865
2022-09-26	11.200	11.200	10.800	11.000	8.063	7,318
2022-09-23	11.020	11.100	10.960	11.020	8.078	10,056
2022-09-22	11.020	11.380	11.020	11.160	8.181	6,409
2022-09-21	11.560	11.580	11.040	11.160	8.181	8,464
2022-09-20	11.580	11.580	11.100	11.340	8.312	3,712
2022-09-19	11.520	11.640	11.240	11.480	8.415	11,005
2022-09-16	11.940	11.940	11.340	11.480	8.415	9,108
2022-09-15	11.700	11.840	11.520	11.620	8.518	8,240
2022-09-14	11.600	11.620	11.520	11.600	8.503	3,726
2022-09-13	11.540	11.920	11.520	11.680	8.562	8,924
2022-09-12	11.960	11.980	11.500	11.600	8.503	15,170
2022-09-09	11.860	11.900	11.580	11.580	8.488	5,192
2022-09-08	11.780	12.020	11.620	11.720	8.591	13,471
2022-09-07	11.600	11.800	11.560	11.560	8.474	12,365
2022-09-06	12.200	12.200	11.720	11.760	8.620	18,406
2022-09-05	12.340	12.340	11.580	12.000	8.796	13,726
2022-09-02	12.360	12.480	12.340	12.340	9.045	4,013
2022-09-01	12.840	12.840	12.360	12.360	9.060	6,289
2022-08-31	12.580	12.900	12.460	12.900	9.456	12,292
2022-08-30	12.520	12.640	12.400	12.460	9.133	1,722
2022-08-29	12.700	12.800	12.340	12.420	9.104	9,098
2022-08-26	12.640	12.760	12.640	12.740	9.339	1,882
2022-08-25	12.660	12.720	12.640	12.660	9.280	2,516
2022-08-24	12.660	12.740	12.660	12.720	9.324	686
2022-08-23	12.620	12.840	12.620	12.780	9.368	3,155
2022-08-22	12.800	12.800	12.620	12.660	9.280	1,945
2022-08-19	12.700	12.900	12.700	12.840	9.412	2,060
2022-08-18	12.940	12.940	12.700	12.800	9.383	2,999
2022-08-17	12.900	12.900	12.720	12.800	9.383	2,003
2022-08-16	12.760	12.960	12.680	12.960	9.500	6,290
2022-08-15	12.660	12.840	12.660	12.760	9.353	1,303
2022-08-12	12.940	12.940	12.640	12.640	9.265	3,406
2022-08-11	12.640	12.960	12.640	12.640	9.265	3,427
2022-08-10	12.660	12.860	12.660	12.860	9.427	192
2022-08-09	12.760	12.880	12.760	12.860	9.427	2,694
2022-08-08	12.760	12.800	12.640	12.660	9.280	2,315
2022-08-05	12.760	12.760	12.600	12.620	9.251	4,658
2022-08-04	12.880	12.880	12.600	12.640	9.265	9,216
2022-08-03	12.560	12.840	12.560	12.780	9.368	2,998
2022-08-02	12.740	12.860	12.560	12.780	9.368	5,728
2022-08-01	12.600	12.680	12.500	12.540	9.192	5,507
2022-07-29	12.800	12.800	12.600	12.600	9.236	3,097

← NewerPage 18 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.