Miquel y Costas & Miquel S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	12.300	12.350	12.250	12.300	9.667	3,552
2024-11-26	12.300	12.450	12.300	12.450	9.784	353
2024-11-25	12.300	12.600	12.300	12.450	9.784	1,843
2024-11-22	12.300	12.300	12.250	12.300	9.667	3,559
2024-11-21	12.300	12.550	12.250	12.300	9.667	3,550
2024-11-20	12.550	12.550	12.250	12.300	9.667	14,204
2024-11-19	12.550	12.650	12.550	12.550	9.863	3,578
2024-11-18	12.550	12.600	12.550	12.600	9.902	4,060
2024-11-15	12.750	12.800	12.300	12.750	10.020	11,206
2024-11-14	12.500	12.950	12.500	12.600	9.902	17,267
2024-11-13	12.650	12.750	12.500	12.500	9.824	153,262
2024-11-12	12.500	12.750	12.500	12.550	9.863	77,693
2024-11-11	12.500	12.600	12.500	12.500	9.824	6,256
2024-11-08	12.400	12.450	12.200	12.450	9.784	5,299
2024-11-07	12.350	12.400	12.150	12.350	9.706	24,186
2024-11-06	12.200	12.350	12.150	12.250	9.627	15,395
2024-11-05	12.350	12.400	12.250	12.250	9.627	126,496
2024-11-04	12.150	12.550	12.150	12.400	9.745	2,224
2024-11-01	12.500	12.500	12.300	12.300	9.667	858
2024-10-31	12.600	12.600	12.200	12.200	9.588	709
2024-10-30	12.550	12.850	12.400	12.400	9.745	7,842
2024-10-29	12.300	13.000	12.300	12.900	10.138	7,336
2024-10-28	12.100	12.400	12.100	12.350	9.706	75,996
2024-10-25	12.400	12.500	12.400	12.400	9.745	3,523
2024-10-24	11.900	12.500	11.900	12.400	9.745	28,373
2024-10-23	12.350	12.350	11.850	11.850	9.313	7,332
2024-10-22	12.400	12.600	12.400	12.500	9.824	9,791
2024-10-21	12.450	12.500	12.100	12.500	9.824	29,951
2024-10-18	12.250	12.400	12.250	12.400	9.745	3,451
2024-10-17	12.450	12.450	12.150	12.350	9.706	2,182
2024-10-16	12.400	12.400	12.200	12.250	9.627	3,113
2024-10-15	12.400	12.450	12.200	12.350	9.706	557
2024-10-14	12.300	12.600	12.200	12.450	9.713	3,829
2024-10-11	12.250	12.450	12.250	12.300	9.596	2,146
2024-10-10	12.250	12.250	12.250	12.250	9.557	736
2024-10-09	12.450	12.450	12.250	12.250	9.557	1,920
2024-10-08	12.450	12.450	12.200	12.200	9.518	8,891
2024-10-07	12.450	12.450	12.250	12.300	9.596	42,524
2024-10-04	12.450	12.450	12.250	12.400	9.674	11,785
2024-10-03	12.350	12.500	12.300	12.450	9.713	4,256
2024-10-02	12.250	12.550	12.250	12.450	9.713	6,979
2024-10-01	12.250	12.600	12.150	12.600	9.830	11,587
2024-09-30	12.100	12.350	12.000	12.350	9.635	9,343
2024-09-27	12.150	12.300	12.150	12.150	9.479	5,316
2024-09-26	12.150	12.250	12.100	12.150	9.479	6,008
2024-09-25	12.500	12.500	12.150	12.150	9.479	2,975
2024-09-24	12.250	12.400	12.150	12.250	9.557	1,260
2024-09-23	12.200	12.350	12.050	12.150	9.479	2,968
2024-09-20	12.250	12.300	12.050	12.150	9.479	14,765
2024-09-19	12.600	12.600	12.000	12.300	9.596	10,157
2024-09-18	12.550	12.550	12.250	12.400	9.674	2,866
2024-09-17	12.450	12.500	12.000	12.500	9.752	4,848
2024-09-16	12.500	12.500	12.050	12.050	9.401	1,678
2024-09-13	12.250	12.300	12.100	12.100	9.440	1,805
2024-09-12	12.250	12.450	12.150	12.200	9.518	917
2024-09-11	12.250	12.600	12.250	12.300	9.596	1,823
2024-09-10	12.500	12.500	12.200	12.500	9.752	3,694
2024-09-09	12.250	12.500	12.050	12.500	9.752	3,442
2024-09-06	12.300	12.300	12.250	12.300	9.596	1,723
2024-09-05	12.200	12.600	12.200	12.600	9.830	3,218

← NewerPage 9 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.