Miquel y Costas & Miquel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.600	12.720	12.500	12.660	9.150	11,244
2022-02-08	12.660	12.780	12.500	12.640	9.135	24,910
2022-02-07	12.840	12.840	12.520	12.700	9.179	3,586
2022-02-04	12.780	12.780	12.460	12.500	9.034	19,787
2022-02-03	12.620	12.800	12.500	12.780	9.236	19,391
2022-02-02	12.640	12.660	12.500	12.620	9.121	16,524
2022-02-01	12.520	12.660	12.520	12.620	9.121	8,732
2022-01-31	12.980	12.980	12.520	12.520	9.048	8,382
2022-01-28	12.780	12.780	12.540	12.620	9.121	13,189
2022-01-27	12.520	12.880	12.520	12.760	9.222	30,565
2022-01-26	12.420	12.740	12.420	12.700	9.179	9,060
2022-01-25	12.520	12.680	12.360	12.480	9.020	27,354
2022-01-24	12.760	13.000	12.400	12.520	9.048	43,459
2022-01-21	12.860	12.960	12.500	12.760	9.222	21,265
2022-01-20	12.860	13.000	12.820	12.860	9.294	7,040
2022-01-19	12.840	13.000	12.800	12.880	9.309	11,149
2022-01-18	12.900	13.000	12.840	12.840	9.280	2,316
2022-01-17	12.820	13.000	12.820	12.880	9.309	7,440
2022-01-14	12.960	12.980	12.820	12.980	9.381	16,650
2022-01-13	13.000	13.000	12.780	13.000	9.395	7,217
2022-01-12	13.100	13.180	12.720	12.780	9.236	43,006
2022-01-11	13.160	13.200	12.780	12.900	9.323	28,003
2022-01-10	12.920	13.200	12.900	13.000	9.395	28,001
2022-01-07	13.200	13.200	13.020	13.040	9.424	16,596
2022-01-06	13.360	13.400	13.080	13.180	9.525	7,020
2022-01-05	13.180	13.340	13.180	13.220	9.554	39,287
2022-01-04	13.760	13.780	12.920	13.400	9.684	55,076
2022-01-03	12.940	13.780	12.940	13.760	9.945	24,266
2021-12-30	13.400	13.400	13.000	13.100	9.468	49,910
2021-12-29	12.960	13.440	12.960	13.100	9.468	43,344
2021-12-28	13.100	13.100	12.960	13.000	9.395	19,478
2021-12-27	12.900	13.180	12.900	13.020	9.410	12,612
2021-12-23	12.900	13.180	12.800	13.140	9.496	29,410
2021-12-22	12.560	12.900	12.540	12.780	9.236	17,671
2021-12-21	12.400	12.660	12.360	12.560	9.077	15,720
2021-12-20	12.240	12.460	12.140	12.400	8.962	12,007
2021-12-17	12.500	12.500	12.120	12.220	8.832	13,067
2021-12-16	12.620	12.680	12.400	12.400	8.962	23,233
2021-12-15	12.780	12.780	12.500	12.560	9.077	6,920
2021-12-14	12.740	12.780	12.340	12.440	8.991	19,549
2021-12-13	12.620	12.760	12.620	12.720	9.193	5,856
2021-12-10	12.640	12.720	12.620	12.640	9.135	7,439
2021-12-09	12.900	12.940	12.620	12.740	9.137	6,649
2021-12-08	13.100	13.100	12.660	12.860	9.223	10,744
2021-12-07	13.140	13.140	12.900	13.040	9.352	9,007
2021-12-06	12.840	12.960	12.620	12.780	9.165	17,100
2021-12-03	13.020	13.120	12.700	12.820	9.194	12,073
2021-12-02	13.060	13.340	12.900	13.020	9.337	17,987
2021-12-01	12.900	13.380	12.900	13.080	9.380	88,285
2021-11-30	13.200	13.200	12.900	13.120	9.409	35,922
2021-11-29	12.660	13.200	12.660	13.140	9.424	22,114
2021-11-26	13.500	13.500	12.600	12.800	9.180	46,644
2021-11-25	13.280	13.520	13.140	13.300	9.538	97,181
2021-11-24	13.700	13.700	13.080	13.140	9.424	23,732
2021-11-23	13.580	13.580	13.380	13.380	9.596	12,976
2021-11-22	13.600	13.600	13.480	13.480	9.667	10,866
2021-11-19	13.820	13.820	13.500	13.500	9.682	14,700
2021-11-18	13.800	13.880	13.440	13.500	9.682	17,988
2021-11-17	13.920	13.960	13.740	13.740	9.854	12,282
2021-11-16	13.900	14.000	13.780	13.800	9.897	27,276

← NewerPage 21 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.