Miquel y Costas & Miquel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.900	13.900	13.800	13.800	11.417	6,064
2026-07-23	13.950	13.950	13.750	13.800	11.417	5,408
2026-07-22	13.700	13.900	13.700	13.800	11.417	6,016
2026-07-21	13.750	13.850	13.750	13.750	11.375	1,416
2026-07-20	13.750	13.950	13.750	13.850	11.458	3,046
2026-07-17	14.100	14.100	13.750	14.000	11.582	19,927
2026-07-16	14.000	14.000	13.750	13.900	11.499	3,274
2026-07-15	13.700	14.000	13.700	13.950	11.541	4,075
2026-07-14	13.850	13.950	13.800	13.800	11.417	67,206
2026-07-13	14.150	14.150	13.900	14.100	11.570	65,236
2026-07-10	13.900	14.050	13.900	14.000	11.488	3,197
2026-07-09	14.000	14.150	13.800	14.100	11.570	6,806
2026-07-08	14.100	14.100	13.800	14.000	11.488	2,776
2026-07-07	13.900	14.100	13.900	14.000	11.488	2,435
2026-07-06	14.150	14.150	13.950	14.000	11.488	3,552
2026-07-03	13.850	14.050	13.800	14.000	11.488	6,330
2026-07-02	13.800	13.850	13.750	13.800	11.324	25,027
2026-07-01	13.850	13.900	13.700	13.700	11.241	8,264
2026-06-30	13.950	13.950	13.750	13.750	11.282	3,594
2026-06-29	13.850	13.850	13.700	13.850	11.365	3,868
2026-06-26	13.950	13.950	13.600	13.600	11.159	21,726
2026-06-25	14.000	14.000	13.750	13.900	11.406	2,672
2026-06-24	13.950	13.950	13.700	13.750	11.282	9,128
2026-06-23	14.150	14.150	13.900	13.950	11.447	172,121
2026-06-22	13.900	14.000	13.900	13.950	11.447	64,025
2026-06-19	13.900	14.100	13.800	13.950	11.447	6,196
2026-06-18	14.000	14.000	13.750	13.900	11.406	7,722
2026-06-17	13.950	14.050	13.950	14.000	11.488	6,098
2026-06-16	14.050	14.050	13.850	13.950	11.447	25,301
2026-06-15	14.000	14.050	13.900	13.900	11.406	57,959
2026-06-12	13.800	13.900	13.800	13.850	11.365	7,478
2026-06-11	13.800	13.850	13.700	13.850	11.365	10,904
2026-06-10	13.850	13.850	13.750	13.850	11.365	14,785
2026-06-09	13.850	13.850	13.800	13.850	11.365	5,016
2026-06-08	13.700	13.850	13.700	13.800	11.324	5,396
2026-06-05	13.850	13.850	13.700	13.700	11.241	10,057
2026-06-04	13.750	13.850	13.700	13.850	11.365	2,694
2026-06-03	13.800	13.850	13.750	13.850	11.365	7,278
2026-06-02	13.800	13.850	13.700	13.700	11.241	7,226
2026-06-01	13.850	13.850	13.750	13.750	11.282	9,083
2026-05-29	13.750	13.850	13.750	13.850	11.365	7,542
2026-05-28	13.750	13.750	13.700	13.700	11.241	6,406
2026-05-27	13.750	13.800	13.750	13.800	11.324	11,188
2026-05-26	13.900	13.900	13.750	13.800	11.324	13,187
2026-05-25	14.100	14.100	13.850	13.850	11.365	11,771
2026-05-22	14.100	14.150	14.100	14.150	11.611	2,681
2026-05-21	13.900	14.150	13.750	14.150	11.611	18,211
2026-05-20	13.650	13.950	13.650	13.900	11.406	19,504
2026-05-19	13.900	13.900	13.800	13.800	11.324	11,868
2026-05-18	13.900	13.950	13.850	13.850	11.365	10,747
2026-05-15	14.000	14.000	13.900	14.000	11.488	5,258
2026-05-14	13.900	14.000	13.900	14.000	11.488	81,386
2026-05-13	13.850	13.900	13.850	13.900	11.406	3,095
2026-05-12	13.850	13.950	13.800	13.800	11.324	2,996
2026-05-11	14.000	14.000	13.900	13.900	11.406	16,139
2026-05-08	13.850	14.050	13.850	14.000	11.488	13,703
2026-05-07	14.050	14.050	13.850	14.000	11.488	3,852
2026-05-06	14.100	14.100	14.000	14.000	11.488	1,610
2026-05-05	14.000	14.050	13.850	14.000	11.488	6,320
2026-05-04	13.800	14.100	13.750	14.000	11.488	22,576

← NewerPage 2 of 22 · 1,280 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.