Miquel y Costas & Miquel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	14.100	14.100	14.000	14.000	11.407	3,139
2026-02-02	14.050	14.100	14.000	14.000	11.407	8,100
2026-01-30	14.000	14.200	14.000	14.000	11.407	27,022
2026-01-29	14.250	14.250	14.000	14.200	11.570	7,834
2026-01-28	14.050	14.150	14.050	14.150	11.529	8,114
2026-01-27	14.100	14.300	14.100	14.100	11.489	3,437
2026-01-26	14.150	14.350	14.100	14.300	11.652	8,128
2026-01-23	14.000	14.200	14.000	14.150	11.529	17,376
2026-01-22	14.100	14.150	14.000	14.100	11.489	45,326
2026-01-21	14.200	14.250	14.050	14.100	11.489	85,003
2026-01-20	14.350	14.400	14.250	14.300	11.652	1,154
2026-01-19	14.350	14.450	14.250	14.400	11.733	1,254
2026-01-16	14.250	14.400	14.250	14.300	11.652	1,514
2026-01-15	14.300	14.450	14.250	14.300	11.652	2,107
2026-01-14	14.100	14.450	14.100	14.450	11.774	4,266
2026-01-13	14.250	14.350	14.150	14.250	11.611	2,251
2026-01-12	14.350	14.450	14.200	14.450	11.774	4,106
2026-01-09	14.150	14.350	14.100	14.300	11.652	5,736
2026-01-08	14.350	14.400	14.150	14.300	11.652	4,658
2026-01-07	14.350	14.350	14.300	14.350	11.692	1,681
2026-01-06	14.100	14.400	14.100	14.350	11.692	1,895
2026-01-05	14.300	14.450	14.050	14.250	11.611	3,733
2026-01-02	14.300	14.500	14.250	14.300	11.652	4,643
2025-12-31	14.400	14.400	14.250	14.400	11.733	2,095
2025-12-30	14.200	14.450	14.200	14.400	11.733	4,916
2025-12-29	14.200	14.450	14.000	14.200	11.570	14,857
2025-12-23	14.300	14.400	14.150	14.400	11.733	5,903
2025-12-22	14.150	14.350	14.050	14.350	11.692	4,412
2025-12-19	14.100	14.300	14.000	14.150	11.529	46,807
2025-12-18	13.750	14.050	13.700	14.000	11.407	18,130
2025-12-17	14.000	14.250	14.000	14.000	11.407	23,189
2025-12-16	14.300	14.350	14.000	14.000	11.407	5,617
2025-12-15	14.000	14.400	13.750	14.050	11.448	11,682
2025-12-12	14.000	14.300	14.000	14.050	11.371	6,113
2025-12-11	13.950	14.000	13.800	13.800	11.168	3,263
2025-12-10	14.000	14.000	13.750	13.800	11.168	24,520
2025-12-09	14.350	14.350	14.000	14.100	11.411	3,526
2025-12-08	14.400	14.450	14.150	14.350	11.613	2,390
2025-12-05	14.500	14.500	14.250	14.300	11.573	2,048
2025-12-04	14.250	14.500	13.850	14.500	11.735	15,397
2025-12-03	14.250	14.250	13.800	14.200	11.492	5,524
2025-12-02	13.900	14.250	13.900	14.250	11.532	7,337
2025-12-01	13.950	13.950	13.800	13.950	11.290	2,976
2025-11-28	13.700	13.850	13.700	13.800	11.168	2,617
2025-11-27	13.950	13.950	13.600	13.650	11.047	4,852
2025-11-26	13.450	13.850	13.200	13.850	11.209	5,125
2025-11-25	13.200	13.450	13.000	13.450	10.885	107,560
2025-11-24	13.350	13.500	13.050	13.200	10.683	22,860
2025-11-21	13.450	13.500	13.400	13.500	10.925	2,370
2025-11-20	13.950	13.950	13.450	13.500	10.925	37,201
2025-11-19	14.150	14.150	13.950	13.950	11.290	13,451
2025-11-18	14.150	14.200	14.000	14.000	11.330	5,448
2025-11-17	14.400	14.400	14.100	14.150	11.452	10,016
2025-11-14	14.100	14.400	14.000	14.400	11.654	73,745
2025-11-13	13.950	14.100	13.950	14.100	11.411	6,976
2025-11-12	13.900	13.900	13.900	13.900	11.249	1,950
2025-11-11	14.250	14.250	14.000	14.000	11.330	3,029
2025-11-10	13.850	14.150	13.850	14.150	11.452	2,443
2025-11-07	13.600	14.300	13.600	14.050	11.371	29,078
2025-11-06	13.500	13.900	13.500	13.700	11.087	2,024

← NewerPage 4 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.