Miquel y Costas & Miquel S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 13.980 | 14.000 | 13.820 | 13.940 | 9.997 | 48,254 |
| 2021-11-12 | 13.520 | 13.900 | 13.520 | 13.800 | 9.897 | 28,081 |
| 2021-11-11 | 14.100 | 14.200 | 13.680 | 13.680 | 9.811 | 77,441 |
| 2021-11-10 | 13.400 | 14.020 | 13.260 | 13.920 | 9.983 | 34,855 |
| 2021-11-09 | 13.120 | 13.420 | 13.120 | 13.240 | 9.495 | 28,456 |
| 2021-11-08 | 12.920 | 13.120 | 12.880 | 13.020 | 9.337 | 55,967 |
| 2021-11-05 | 12.700 | 12.940 | 12.700 | 12.920 | 9.266 | 30,311 |
| 2021-11-04 | 12.680 | 12.800 | 12.600 | 12.700 | 9.108 | 149,712 |
| 2021-11-03 | 12.420 | 12.680 | 12.420 | 12.640 | 9.065 | 26,474 |
| 2021-11-02 | 12.400 | 12.460 | 12.220 | 12.420 | 8.907 | 9,036 |
| 2021-11-01 | 12.060 | 12.380 | 12.060 | 12.320 | 8.835 | 21,503 |
| 2021-10-29 | 12.140 | 12.240 | 11.920 | 11.980 | 8.592 | 37,838 |
| 2021-10-28 | 12.020 | 12.460 | 12.000 | 12.040 | 8.635 | 15,240 |
| 2021-10-27 | 12.260 | 12.260 | 11.920 | 11.960 | 8.577 | 25,830 |
| 2021-10-26 | 12.100 | 12.220 | 11.860 | 11.900 | 8.534 | 54,174 |
| 2021-10-25 | 12.580 | 12.580 | 11.880 | 12.000 | 8.606 | 57,078 |
| 2021-10-22 | 12.900 | 12.900 | 12.260 | 12.400 | 8.893 | 31,111 |
| 2021-10-21 | 12.800 | 12.800 | 12.300 | 12.640 | 9.065 | 40,544 |
← NewerPage 22 of 22 · 1,278 trading days
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.