Miquel y Costas & Miquel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	12.880	12.900	12.500	12.540	9.192	15,256
2022-07-27	12.880	12.980	12.760	12.800	9.383	5,048
2022-07-26	12.840	12.980	12.760	12.880	9.441	27,583
2022-07-25	12.700	12.860	12.620	12.700	9.309	1,876
2022-07-22	12.640	12.700	12.640	12.680	9.295	242,123
2022-07-21	12.700	12.860	12.620	12.660	9.280	6,323
2022-07-20	12.720	12.900	12.720	12.840	9.412	3,338
2022-07-19	12.700	12.960	12.580	12.700	9.309	2,268
2022-07-18	12.640	12.940	12.640	12.700	9.309	14,239
2022-07-15	12.580	12.840	12.580	12.620	9.251	8,616
2022-07-14	12.560	12.780	12.560	12.580	9.221	6,798
2022-07-13	12.720	12.780	12.520	12.700	9.309	7,393
2022-07-12	12.700	12.840	12.700	12.720	9.324	4,298
2022-07-11	12.880	12.880	12.640	12.700	9.309	11,950
2022-07-08	12.800	12.900	12.600	12.860	9.359	13,228
2022-07-07	12.800	12.840	12.700	12.740	9.272	3,043
2022-07-06	12.840	12.960	12.700	12.740	9.272	22,207
2022-07-05	12.800	13.040	12.800	12.920	9.403	17,574
2022-07-04	12.820	12.920	12.820	12.880	9.374	14,999
2022-07-01	12.620	13.020	12.620	13.000	9.461	8,657
2022-06-30	13.000	13.080	12.840	13.000	9.461	11,888
2022-06-29	12.960	13.140	12.960	13.100	9.534	19,262
2022-06-28	12.960	13.080	12.600	12.960	9.432	34,648
2022-06-27	13.180	13.180	12.840	12.920	9.403	17,701
2022-06-24	12.580	12.960	12.560	12.800	9.315	35,081
2022-06-23	12.780	13.040	12.580	12.640	9.199	8,825
2022-06-22	12.820	13.060	12.740	12.900	9.388	20,990
2022-06-21	13.060	13.220	13.060	13.100	9.534	59,233
2022-06-20	12.860	13.080	12.860	13.060	9.505	16,136
2022-06-17	12.920	13.040	12.740	13.000	9.461	53,100
2022-06-16	12.960	12.960	12.600	12.700	9.243	29,622
2022-06-15	12.580	12.900	12.580	12.700	9.243	18,060
2022-06-14	12.800	13.400	12.620	12.620	9.184	11,192
2022-06-13	13.240	13.240	12.700	13.000	9.461	26,934
2022-06-10	13.240	13.440	13.200	13.360	9.723	54,932
2022-06-09	13.200	13.460	13.200	13.400	9.752	32,248
2022-06-08	13.200	13.420	13.100	13.380	9.737	43,393
2022-06-07	13.080	13.160	13.000	13.120	9.548	23,326
2022-06-06	12.940	13.080	12.900	13.080	9.519	15,859
2022-06-03	13.000	13.000	12.920	12.940	9.417	8,988
2022-06-02	12.700	13.220	12.660	12.800	9.315	22,484
2022-06-01	12.700	12.700	12.380	12.600	9.170	17,370
2022-05-31	12.120	12.540	12.120	12.540	9.126	117,301
2022-05-30	12.060	12.300	12.060	12.260	8.922	21,031
2022-05-27	12.280	12.380	12.240	12.300	8.951	22,556
2022-05-26	12.280	12.280	12.040	12.220	8.893	9,222
2022-05-25	12.100	12.200	11.940	12.060	8.777	18,976
2022-05-24	12.200	12.240	12.100	12.140	8.835	7,147
2022-05-23	12.100	12.180	12.040	12.100	8.806	12,212
2022-05-20	11.940	12.120	11.940	12.100	8.806	14,504
2022-05-19	12.080	12.100	11.900	11.940	8.689	23,986
2022-05-18	12.060	12.280	12.060	12.220	8.893	8,825
2022-05-17	12.300	12.400	12.060	12.060	8.777	20,086
2022-05-16	12.160	12.400	12.080	12.200	8.879	23,791
2022-05-13	12.080	12.080	11.940	12.000	8.733	73,496
2022-05-12	12.060	12.320	12.060	12.160	8.850	8,480
2022-05-11	12.320	12.400	12.140	12.160	8.850	10,072
2022-05-10	12.100	12.360	12.080	12.320	8.966	14,808
2022-05-09	12.060	12.260	12.060	12.120	8.820	12,970
2022-05-06	12.100	12.240	12.040	12.180	8.864	4,454

← NewerPage 19 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.