Miquel y Costas & Miquel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	14.350	14.400	14.000	14.050	11.211	3,868
2025-05-21	14.150	14.400	14.050	14.300	11.410	11,516
2025-05-20	14.200	14.350	14.050	14.250	11.370	14,936
2025-05-19	14.150	14.350	14.000	14.300	11.410	7,811
2025-05-16	14.050	14.200	14.050	14.200	11.330	532
2025-05-15	14.200	14.300	14.000	14.200	11.330	2,659
2025-05-14	14.000	14.300	14.000	14.000	11.171	2,842
2025-05-13	14.300	14.400	14.000	14.000	11.171	9,485
2025-05-12	14.200	14.200	13.900	14.200	11.330	17,562
2025-05-09	14.100	14.150	14.000	14.000	11.171	4,667
2025-05-08	13.850	14.100	13.850	14.000	11.171	8,502
2025-05-07	13.950	14.100	13.850	13.850	11.051	3,733
2025-05-06	13.500	14.100	13.500	14.100	11.251	16,202
2025-05-05	13.600	13.600	13.500	13.500	10.772	2,101
2025-05-02	13.500	13.700	13.500	13.500	10.772	380
2025-04-30	13.250	13.700	13.250	13.500	10.772	24,222
2025-04-29	13.350	13.350	13.000	13.100	10.453	1,223
2025-04-28	13.450	13.450	12.850	13.300	10.612	13,115
2025-04-25	13.650	13.650	13.300	13.350	10.652	1,682
2025-04-24	13.800	14.000	13.350	13.500	10.772	26,460
2025-04-23	13.400	14.000	13.200	14.000	11.171	15,221
2025-04-22	12.950	13.450	12.750	13.350	10.652	14,304
2025-04-17	12.900	13.250	12.900	13.200	10.532	11,539
2025-04-16	12.850	12.900	12.550	12.800	10.213	784
2025-04-15	12.800	12.800	12.550	12.800	10.213	1,565
2025-04-14	12.800	12.900	12.650	12.650	10.094	872
2025-04-11	12.600	12.850	12.500	12.600	9.977	1,068
2025-04-10	13.050	13.050	12.500	12.550	9.937	5,350
2025-04-09	12.700	13.050	12.350	12.700	10.056	13,146
2025-04-08	12.750	12.750	12.600	12.600	9.977	3,784
2025-04-07	12.550	12.850	11.750	12.750	10.096	25,140
2025-04-04	13.150	13.150	12.400	12.600	9.977	14,005
2025-04-03	13.150	13.150	13.000	13.000	10.294	8,978
2025-04-02	13.050	13.150	13.050	13.150	10.412	1,373
2025-04-01	13.300	13.300	13.000	13.050	10.333	2,880
2025-03-31	13.300	13.300	13.000	13.100	10.373	3,493
2025-03-28	13.200	13.300	13.050	13.150	10.412	2,764
2025-03-27	13.050	13.200	13.050	13.200	10.452	80
2025-03-26	13.350	13.350	13.100	13.200	10.452	4,112
2025-03-25	13.100	13.350	13.100	13.100	10.373	5,928
2025-03-24	13.400	13.450	13.050	13.050	10.333	6,289
2025-03-21	13.100	13.450	13.050	13.450	10.650	76,873
2025-03-20	13.100	13.150	13.000	13.100	10.373	1,963
2025-03-19	12.900	13.050	12.900	13.050	10.333	648
2025-03-18	12.950	13.050	12.950	13.050	10.333	583
2025-03-17	12.950	13.050	12.950	13.050	10.333	1,746
2025-03-14	12.900	13.100	12.750	13.100	10.373	5,171
2025-03-13	13.100	13.100	12.900	13.050	10.333	1,025
2025-03-12	12.800	13.100	12.800	13.050	10.333	3,949
2025-03-11	13.200	13.200	12.800	12.800	10.135	3,859
2025-03-10	13.150	13.150	12.850	13.150	10.412	2,604
2025-03-07	12.850	13.150	12.850	13.000	10.294	4,241
2025-03-06	12.950	13.150	12.950	13.000	10.294	2,080
2025-03-05	13.250	13.250	12.800	13.000	10.294	9,091
2025-03-04	13.300	13.300	12.900	13.000	10.294	4,242
2025-03-03	13.250	13.350	13.050	13.100	10.373	2,664
2025-02-28	13.200	13.250	12.800	13.000	10.294	3,883
2025-02-27	13.000	13.150	12.950	13.050	10.333	1,751
2025-02-26	13.150	13.150	12.900	13.000	10.294	2,536
2025-02-25	13.050	13.300	13.050	13.300	10.531	3,157

← NewerPage 7 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.