Miquel y Costas & Miquel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	13.500	13.900	13.500	13.700	11.087	2,024
2025-11-05	13.500	13.600	13.500	13.600	11.006	9,811
2025-11-04	13.300	13.500	13.250	13.500	10.925	6,041
2025-11-03	13.500	13.650	13.300	13.550	10.966	1,138
2025-10-31	13.450	13.550	13.300	13.350	10.804	4,772
2025-10-30	13.500	13.500	13.200	13.300	10.764	6,599
2025-10-29	13.550	13.600	13.500	13.600	11.006	2,302
2025-10-28	13.550	13.600	13.500	13.500	10.925	2,360
2025-10-27	13.450	13.700	13.450	13.550	10.966	1,650
2025-10-24	13.700	13.700	13.450	13.500	10.925	1,016
2025-10-23	13.500	13.700	13.400	13.500	10.925	5,594
2025-10-22	13.750	13.750	13.250	13.500	10.925	31,115
2025-10-21	13.850	13.850	13.600	13.600	11.006	2,918
2025-10-20	13.900	13.950	13.550	13.650	11.047	1,970
2025-10-17	13.850	13.950	13.600	13.850	11.209	3,816
2025-10-16	14.050	14.050	13.650	13.700	11.087	14,497
2025-10-15	14.000	14.150	13.950	13.950	11.290	4,704
2025-10-14	14.250	14.250	13.950	14.050	11.371	6,788
2025-10-13	14.250	14.350	14.250	14.300	11.498	3,828
2025-10-10	14.350	14.400	14.300	14.350	11.539	2,726
2025-10-09	14.300	14.350	14.300	14.300	11.498	1,637
2025-10-08	14.300	14.300	14.200	14.200	11.418	112
2025-10-07	14.350	14.350	14.150	14.200	11.418	1,892
2025-10-06	14.350	14.350	14.150	14.200	11.418	3,995
2025-10-03	14.300	14.400	14.150	14.350	11.539	5,352
2025-10-02	14.250	14.450	14.000	14.250	11.458	7,049
2025-10-01	14.450	14.500	14.150	14.300	11.498	3,050
2025-09-30	14.000	14.500	14.000	14.400	11.579	18,499
2025-09-29	14.300	14.400	14.300	14.350	11.539	2,426
2025-09-26	14.400	14.400	14.050	14.300	11.498	2,304
2025-09-25	14.100	14.200	14.000	14.200	11.418	1,945
2025-09-24	14.100	14.200	14.050	14.200	11.418	523
2025-09-23	14.250	14.250	14.050	14.200	11.418	3,329
2025-09-22	13.950	14.200	13.850	14.150	11.378	4,392
2025-09-19	14.000	14.150	14.000	14.100	11.338	2,305
2025-09-18	14.200	14.250	14.000	14.050	11.297	24,109
2025-09-17	14.250	14.250	14.050	14.050	11.297	5,140
2025-09-16	14.150	14.250	14.100	14.150	11.378	4,244
2025-09-15	14.250	14.400	14.250	14.250	11.458	2,076
2025-09-12	14.250	14.300	14.250	14.300	11.498	522
2025-09-11	14.400	14.400	14.250	14.300	11.498	1,004
2025-09-10	14.300	14.500	14.250	14.500	11.659	578
2025-09-09	14.300	14.500	14.250	14.500	11.659	1,888
2025-09-08	14.500	14.500	14.300	14.300	11.498	1,631
2025-09-05	14.350	14.550	14.350	14.400	11.579	1,236
2025-09-04	14.300	14.550	14.300	14.500	11.659	2,458
2025-09-03	14.550	14.750	14.250	14.700	11.820	9,528
2025-09-02	14.100	14.350	14.050	14.350	11.539	4,252
2025-09-01	14.550	14.550	14.100	14.350	11.539	372
2025-08-29	14.300	14.450	14.250	14.350	11.539	7,096
2025-08-28	14.550	14.550	14.200	14.550	11.700	2,644
2025-08-27	14.550	14.550	14.400	14.450	11.619	3,899
2025-08-26	14.200	14.600	14.150	14.300	11.498	4,222
2025-08-25	14.050	14.550	14.050	14.400	11.579	4,262
2025-08-22	14.050	14.400	14.050	14.200	11.418	4,247
2025-08-21	14.200	14.650	13.900	13.900	11.177	20,273
2025-08-20	14.450	14.600	14.200	14.250	11.458	4,130
2025-08-19	14.400	14.400	14.400	14.400	11.579	256
2025-08-18	14.600	14.800	14.400	14.400	11.579	7,661
2025-08-15	14.400	14.750	14.400	14.500	11.659	1,709

← NewerPage 5 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.