Miquel y Costas & Miquel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	13.300	13.300	12.950	13.050	10.333	3,893
2025-02-21	13.100	13.250	13.000	13.100	10.373	721
2025-02-20	13.400	13.400	13.050	13.200	10.452	1,753
2025-02-19	13.200	13.400	13.200	13.350	10.571	3,990
2025-02-18	12.800	13.400	12.800	13.300	10.531	4,283
2025-02-17	13.000	13.150	13.000	13.150	10.412	1,399
2025-02-14	12.850	13.450	12.850	12.900	10.214	11,872
2025-02-13	13.200	13.300	12.800	12.850	10.175	22,097
2025-02-12	13.200	13.250	13.200	13.200	10.452	5,310
2025-02-11	13.200	13.300	13.200	13.200	10.452	18,684
2025-02-10	13.100	13.300	13.100	13.200	10.452	6,145
2025-02-07	13.300	13.350	13.100	13.350	10.571	928
2025-02-06	13.100	13.350	13.050	13.350	10.571	5,776
2025-02-05	13.100	13.350	13.100	13.350	10.571	16,400
2025-02-04	13.100	13.100	12.850	13.100	10.373	6,020
2025-02-03	12.850	13.100	12.850	13.050	10.333	7,076
2025-01-31	12.950	13.100	12.900	13.100	10.373	8,916
2025-01-30	12.900	13.000	12.850	12.950	10.254	3,455
2025-01-29	12.850	12.900	12.850	12.850	10.175	4,096
2025-01-28	12.850	13.000	12.850	12.950	10.254	53,748
2025-01-27	12.700	12.900	12.700	12.850	10.175	13,514
2025-01-24	12.550	12.800	12.550	12.700	10.056	11,635
2025-01-23	12.400	12.650	12.400	12.600	9.977	15,833
2025-01-22	12.350	12.550	12.350	12.500	9.898	7,232
2025-01-21	12.450	12.500	12.350	12.450	9.858	69,275
2025-01-20	12.400	12.600	12.350	12.400	9.818	17,666
2025-01-17	12.600	12.650	12.350	12.650	10.016	15,097
2025-01-16	12.500	12.600	12.450	12.600	9.977	2,518
2025-01-15	12.450	12.450	12.450	12.450	9.858	3,348
2025-01-14	12.400	12.550	12.300	12.400	9.818	6,575
2025-01-13	12.350	12.400	12.350	12.400	9.818	504
2025-01-10	12.400	12.400	12.250	12.400	9.818	3,575
2025-01-09	12.350	12.400	12.300	12.400	9.818	3,505
2025-01-08	12.450	12.450	12.300	12.300	9.739	8,905
2025-01-07	12.400	12.450	12.400	12.450	9.858	1,124
2025-01-06	12.500	12.650	12.450	12.600	9.977	600
2025-01-03	12.400	12.800	12.400	12.500	9.898	14,183
2025-01-02	12.800	12.800	12.350	12.550	9.937	8,275
2024-12-31	12.650	12.850	12.400	12.800	10.135	81,541
2024-12-30	12.650	12.650	12.600	12.650	10.016	23,148
2024-12-27	12.600	12.650	12.450	12.650	10.016	24,110
2024-12-24	12.550	12.600	12.550	12.600	9.977	4,577
2024-12-23	12.250	12.650	12.250	12.550	9.937	51,912
2024-12-20	12.200	12.500	12.050	12.450	9.858	44,639
2024-12-19	12.550	12.550	12.450	12.500	9.898	6,604
2024-12-18	12.200	12.550	12.100	12.450	9.858	5,086
2024-12-17	12.200	12.200	12.100	12.100	9.581	4,956
2024-12-16	12.000	12.350	12.000	12.100	9.581	63,628
2024-12-13	12.300	12.350	12.150	12.250	9.627	8,669
2024-12-12	12.500	12.550	12.250	12.250	9.627	1,810
2024-12-11	12.600	12.600	12.250	12.350	9.706	7,472
2024-12-10	12.200	12.600	12.200	12.600	9.902	14,378
2024-12-09	12.250	12.450	12.200	12.200	9.588	5,938
2024-12-06	12.250	12.450	12.200	12.350	9.706	2,155
2024-12-05	12.550	12.550	12.150	12.200	9.588	3,432
2024-12-04	12.350	12.400	12.350	12.400	9.745	493
2024-12-03	12.350	12.550	12.200	12.400	9.745	21,167
2024-12-02	12.650	12.650	12.250	12.350	9.706	5,759
2024-11-29	12.450	12.650	12.450	12.500	9.824	3,413
2024-11-28	12.350	12.650	12.350	12.650	9.942	3,462

← NewerPage 8 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.