Miquel y Costas & Miquel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	14.750	14.750	14.250	14.700	11.820	7,510
2025-08-13	14.400	14.650	14.350	14.650	11.780	2,587
2025-08-12	14.700	14.700	14.350	14.400	11.579	1,510
2025-08-11	14.650	14.650	14.250	14.550	11.700	2,916
2025-08-08	14.650	14.700	14.300	14.600	11.740	5,298
2025-08-07	14.500	14.650	14.300	14.350	11.539	3,157
2025-08-06	14.550	14.550	14.350	14.400	11.579	13,698
2025-08-05	14.100	15.000	14.050	15.000	12.061	8,018
2025-08-04	14.450	14.500	14.050	14.200	11.418	5,023
2025-08-01	13.950	14.400	13.950	14.100	11.338	7,621
2025-07-31	14.200	14.200	14.000	14.150	11.378	385
2025-07-30	14.300	14.300	14.150	14.150	11.378	976
2025-07-29	13.900	14.300	13.900	14.300	11.498	1,499
2025-07-28	14.050	14.350	13.900	14.100	11.338	3,494
2025-07-25	14.000	14.100	13.900	14.000	11.257	2,058
2025-07-24	14.000	14.000	13.800	13.950	11.217	7,536
2025-07-23	14.250	14.250	13.850	13.950	11.217	3,133
2025-07-22	14.350	14.350	14.100	14.250	11.458	2,086
2025-07-21	14.550	14.550	14.100	14.150	11.378	4,193
2025-07-18	14.200	14.650	14.150	14.500	11.659	17,160
2025-07-17	14.300	14.300	14.150	14.200	11.418	9,953
2025-07-16	14.300	14.300	14.300	14.300	11.498	548
2025-07-15	14.200	14.700	14.200	14.300	11.498	2,189
2025-07-14	14.200	14.650	14.200	14.650	11.689	2,077
2025-07-11	14.700	14.700	14.350	14.600	11.649	4,006
2025-07-10	14.650	14.700	14.400	14.600	11.649	839
2025-07-09	14.650	14.700	14.350	14.400	11.490	5,914
2025-07-08	14.700	14.800	14.500	14.650	11.689	1,699
2025-07-07	14.550	14.650	14.350	14.650	11.689	5,964
2025-07-04	14.250	14.550	14.250	14.550	11.610	1,620
2025-07-03	14.200	14.500	14.200	14.350	11.450	4,273
2025-07-02	14.400	14.500	14.200	14.450	11.530	2,140
2025-07-01	14.300	14.400	14.050	14.400	11.490	3,186
2025-06-30	14.050	14.150	14.050	14.150	11.290	541
2025-06-27	14.100	14.300	14.000	14.150	11.290	7,382
2025-06-26	14.150	14.450	14.000	14.250	11.370	1,444
2025-06-25	14.150	14.150	14.050	14.150	11.290	264
2025-06-24	14.300	14.350	14.100	14.150	11.290	1,460
2025-06-23	14.400	14.450	14.000	14.050	11.211	2,329
2025-06-20	14.300	14.300	14.050	14.100	11.251	1,285
2025-06-19	14.050	14.250	14.050	14.050	11.211	3,430
2025-06-18	14.050	14.200	14.050	14.200	11.330	974
2025-06-17	14.050	14.300	14.050	14.200	11.330	2,810
2025-06-16	14.850	14.850	13.900	14.200	11.330	9,622
2025-06-13	13.850	14.650	13.850	14.650	11.689	31,217
2025-06-12	14.000	14.050	14.000	14.050	11.211	1,861
2025-06-11	14.200	14.200	14.000	14.000	11.171	937
2025-06-10	14.100	14.150	13.950	14.000	11.171	1,807
2025-06-09	14.150	14.150	14.100	14.100	11.251	53
2025-06-06	14.200	14.200	14.000	14.100	11.251	1,759
2025-06-05	13.850	14.000	13.850	14.000	11.171	3,895
2025-06-04	13.950	14.000	13.850	14.000	11.171	63,860
2025-06-03	14.350	14.350	13.800	13.900	11.091	7,951
2025-06-02	13.950	14.250	13.950	14.100	11.251	6,846
2025-05-30	14.400	14.400	13.950	13.950	11.131	10,110
2025-05-29	14.300	14.600	14.300	14.400	11.490	3,103
2025-05-28	14.450	14.900	14.300	14.400	11.490	9,734
2025-05-27	14.300	14.550	14.000	14.300	11.410	8,688
2025-05-26	14.100	14.500	14.100	14.500	11.570	6,145
2025-05-23	14.250	14.400	14.050	14.300	11.410	20,118

← NewerPage 6 of 22 · 1,281 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.