Miquel y Costas & Miquel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	12.100	12.240	12.040	12.180	8.864	4,454
2022-05-05	12.240	12.340	12.040	12.180	8.864	9,185
2022-05-04	12.420	12.460	12.220	12.240	8.908	3,044
2022-05-03	12.300	12.520	12.300	12.480	9.082	7,867
2022-05-02	12.700	12.760	12.360	12.600	9.170	11,742
2022-04-29	12.420	12.700	12.400	12.600	9.170	14,142
2022-04-28	12.200	12.840	12.100	12.400	9.024	27,787
2022-04-27	12.360	12.360	11.940	12.020	8.748	4,026
2022-04-26	12.300	12.300	11.980	12.080	8.791	30,708
2022-04-25	12.780	12.780	12.100	12.120	8.820	18,004
2022-04-22	12.440	12.600	12.440	12.500	9.097	13,061
2022-04-21	12.200	12.620	12.160	12.520	9.112	26,243
2022-04-20	12.160	12.320	12.160	12.160	8.850	4,274
2022-04-19	12.180	12.180	11.980	12.120	8.820	10,898
2022-04-14	12.020	12.180	11.980	12.060	8.777	15,929
2022-04-13	12.300	12.300	11.860	12.100	8.806	23,374
2022-04-12	12.060	12.240	11.940	12.000	8.733	11,230
2022-04-11	12.340	12.440	11.980	12.080	8.730	62,274
2022-04-08	12.620	12.620	12.340	12.340	8.918	28,030
2022-04-07	12.500	12.640	12.400	12.400	8.962	13,183
2022-04-06	12.920	12.920	12.340	12.500	9.034	3,934
2022-04-05	12.820	12.840	12.560	12.620	9.121	15,494
2022-04-04	12.640	12.920	12.640	12.660	9.150	28,897
2022-04-01	12.480	12.760	12.480	12.680	9.164	9,908
2022-03-31	12.300	12.680	12.300	12.520	9.048	49,274
2022-03-30	12.360	12.440	12.140	12.360	8.933	16,745
2022-03-29	12.420	12.520	12.400	12.400	8.962	13,987
2022-03-28	12.400	12.560	12.400	12.400	8.962	16,613
2022-03-25	12.460	12.460	12.100	12.360	8.933	23,322
2022-03-24	12.520	12.520	12.180	12.180	8.803	14,437
2022-03-23	12.200	12.580	12.020	12.580	9.092	46,398
2022-03-22	12.260	12.480	12.260	12.360	8.933	12,302
2022-03-21	12.280	12.300	12.040	12.260	8.861	16,532
2022-03-18	12.080	12.080	11.860	12.000	8.673	21,713
2022-03-17	12.100	12.340	12.040	12.080	8.730	11,380
2022-03-16	12.000	12.120	11.840	11.900	8.600	16,135
2022-03-15	11.920	12.120	11.920	11.960	8.644	14,330
2022-03-14	11.620	12.160	11.620	12.020	8.687	15,355
2022-03-11	11.900	12.180	11.900	12.000	8.673	9,935
2022-03-10	11.580	11.880	11.580	11.820	8.543	15,991
2022-03-09	11.660	11.720	11.400	11.540	8.340	34,003
2022-03-08	11.420	12.000	11.420	11.580	8.369	20,730
2022-03-07	11.360	11.880	11.300	11.880	8.586	50,641
2022-03-04	11.820	12.140	11.500	11.600	8.384	47,041
2022-03-03	12.300	12.300	11.780	11.820	8.543	48,505
2022-03-02	12.060	12.480	12.060	12.140	8.774	66,064
2022-03-01	12.700	12.700	12.180	12.180	8.803	39,013
2022-02-28	12.480	12.500	12.200	12.500	9.034	52,878
2022-02-25	12.480	12.700	12.060	12.320	8.904	19,039
2022-02-24	12.240	12.440	12.040	12.440	8.991	32,664
2022-02-23	12.440	12.500	12.420	12.420	8.976	11,597
2022-02-22	12.540	12.700	12.380	12.440	8.991	12,434
2022-02-21	12.960	12.960	12.660	12.740	9.207	10,513
2022-02-18	12.660	12.900	12.640	12.820	9.265	15,192
2022-02-17	12.620	12.740	12.340	12.340	8.918	12,089
2022-02-16	12.480	12.780	12.480	12.560	9.077	8,748
2022-02-15	12.300	12.660	12.300	12.460	9.005	22,895
2022-02-14	12.560	12.680	12.220	12.300	8.889	29,417
2022-02-11	12.740	12.740	12.540	12.720	9.193	17,346
2022-02-10	12.760	12.780	12.620	12.780	9.236	5,657

← NewerPage 20 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.