Miquel y Costas & Miquel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	14.150	14.150	13.700	14.000	11.488	11,759
2026-04-29	13.950	14.150	13.900	13.900	11.406	12,571
2026-04-28	14.000	14.200	13.850	14.200	11.652	8,329
2026-04-27	14.150	14.150	13.900	14.000	11.488	3,374
2026-04-24	13.950	14.150	13.950	14.000	11.488	2,399
2026-04-23	14.100	14.100	13.950	14.000	11.488	3,520
2026-04-22	14.000	14.100	14.000	14.000	11.488	2,459
2026-04-21	13.800	14.050	13.800	14.000	11.488	6,989
2026-04-20	13.800	14.200	13.750	14.000	11.488	11,268
2026-04-17	14.000	14.300	14.000	14.000	11.488	460
2026-04-16	14.100	14.350	13.950	14.000	11.488	8,300
2026-04-15	14.400	14.400	14.100	14.150	11.611	9,889
2026-04-14	13.850	14.400	13.800	14.400	11.816	5,968
2026-04-13	14.400	14.500	14.200	14.200	11.570	2,791
2026-04-10	14.200	14.500	13.850	14.350	11.692	10,441
2026-04-09	14.300	14.300	13.950	13.950	11.366	7,250
2026-04-08	14.300	14.300	14.050	14.200	11.570	3,156
2026-04-07	13.950	14.200	13.950	14.050	11.448	3,908
2026-04-02	14.200	14.500	14.200	14.250	11.611	3,980
2026-04-01	14.400	14.600	14.250	14.400	11.733	4,792
2026-03-31	14.400	14.400	14.250	14.350	11.692	2,375
2026-03-30	14.050	14.400	14.000	14.400	11.733	14,419
2026-03-27	14.050	14.050	14.000	14.000	11.407	1,591
2026-03-26	14.100	14.100	13.900	14.050	11.448	526
2026-03-25	13.950	14.100	13.850	14.050	11.448	3,346
2026-03-24	13.800	13.950	13.800	13.800	11.244	1,014
2026-03-23	14.000	14.000	13.650	13.900	11.326	13,242
2026-03-20	14.100	14.150	14.000	14.100	11.489	2,554
2026-03-19	14.000	14.150	14.000	14.000	11.407	4,740
2026-03-18	14.050	14.200	14.000	14.100	11.489	4,798
2026-03-17	13.950	14.050	13.750	14.000	11.407	4,246
2026-03-16	14.000	14.200	14.000	14.050	11.448	15,091
2026-03-13	14.100	14.200	14.100	14.150	11.529	2,503
2026-03-12	14.000	14.100	14.000	14.100	11.489	66,746
2026-03-11	14.200	14.200	14.050	14.050	11.448	1,550
2026-03-10	14.200	14.200	14.050	14.050	11.448	4,577
2026-03-09	14.000	14.100	14.000	14.050	11.448	10,787
2026-03-06	14.100	14.150	14.050	14.050	11.448	3,509
2026-03-05	14.050	14.200	14.050	14.200	11.570	2,518
2026-03-04	14.100	14.200	14.050	14.200	11.570	3,191
2026-03-03	14.300	14.300	14.050	14.100	11.489	15,887
2026-03-02	14.000	14.250	14.000	14.250	11.611	59,894
2026-02-27	14.400	14.500	14.050	14.150	11.529	23,862
2026-02-26	14.200	14.600	14.200	14.600	11.896	16,331
2026-02-25	14.350	14.400	14.200	14.200	11.570	17,712
2026-02-24	14.300	14.350	14.300	14.300	11.652	1,297
2026-02-23	14.100	14.300	14.100	14.300	11.652	3,343
2026-02-20	14.150	14.200	14.050	14.200	11.570	9,692
2026-02-19	14.150	14.250	14.100	14.200	11.570	6,688
2026-02-18	14.150	14.200	14.150	14.150	11.529	1,020
2026-02-17	14.150	14.250	14.150	14.250	11.611	64
2026-02-16	14.100	14.250	14.100	14.250	11.611	3,359
2026-02-13	14.250	14.250	14.050	14.250	11.611	1,601
2026-02-12	14.100	14.250	14.050	14.250	11.611	40,141
2026-02-11	14.200	14.250	14.100	14.200	11.570	1,002
2026-02-10	14.200	14.200	14.050	14.200	11.570	1,006
2026-02-09	14.100	14.250	14.050	14.200	11.570	4,684
2026-02-06	14.200	14.250	14.050	14.200	11.570	1,105
2026-02-05	14.050	14.250	14.050	14.250	11.611	15,992
2026-02-04	14.000	14.150	14.000	14.100	11.489	8,836

← NewerPage 3 of 5 · 253 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.