Macompta.fr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.500 | 5.500 | 5.300 | 5.450 | 5.450 | 1,831 |
| 2026-10-16 | 5.400 | 5.750 | 5.100 | 5.500 | 5.500 | 15,941 |
| 2026-10-15 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1 |
| 2026-10-14 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1 |
| 2026-10-13 | 5.350 | 5.400 | 5.150 | 5.400 | 5.400 | 432 |
| 2026-10-12 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 180 |
| 2026-10-09 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 176 |
| 2026-10-08 | 5.550 | 5.550 | 5.200 | 5.350 | 5.350 | 1,360 |
| 2026-10-07 | 5.200 | 5.550 | 5.200 | 5.500 | 5.500 | 5,802 |
| 2026-10-06 | 5.050 | 5.400 | 5.050 | 5.150 | 5.150 | 12,382 |
| 2026-10-05 | 5.000 | 5.000 | 4.880 | 4.880 | 4.880 | 1,353 |
| 2026-10-02 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 333 |
| 2026-10-01 | 5.000 | 5.000 | 4.980 | 5.000 | 5.000 | 1,701 |
| 2026-09-30 | 4.980 | 5.000 | 4.980 | 4.980 | 4.980 | 515 |
| 2026-09-29 | 4.980 | 5.000 | 4.980 | 4.980 | 4.980 | 1,894 |
| 2026-09-28 | 4.820 | 4.980 | 4.820 | 4.980 | 4.980 | 1,151 |
| 2026-09-25 | 4.760 | 4.800 | 4.760 | 4.800 | 4.800 | 248 |
| 2026-09-24 | 4.780 | 4.780 | 4.740 | 4.740 | 4.740 | 83 |
| 2026-09-23 | 4.780 | 4.800 | 4.740 | 4.800 | 4.800 | 529 |
| 2026-09-22 | 4.900 | 4.920 | 4.780 | 4.820 | 4.820 | 1,299 |
| 2026-09-21 | 4.980 | 4.980 | 4.880 | 4.920 | 4.920 | 558 |
| 2026-09-18 | 5.050 | 5.050 | 4.960 | 4.960 | 4.960 | 852 |
| 2026-09-17 | 4.980 | 5.050 | 4.980 | 5.050 | 5.050 | 1,266 |
| 2026-09-16 | 4.900 | 4.980 | 4.880 | 4.980 | 4.980 | 363 |
| 2026-09-15 | 4.900 | 4.940 | 4.900 | 4.900 | 4.900 | 284 |
| 2026-09-14 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 4,698 |
| 2026-09-11 | 5.100 | 5.100 | 4.940 | 5.000 | 5.000 | 2,047 |
| 2026-09-10 | 4.980 | 5.100 | 4.980 | 5.050 | 5.050 | 3,362 |
| 2026-09-09 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 1,081 |
| 2026-09-08 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 52 |
| 2026-09-07 | 5.000 | 5.000 | 4.960 | 4.980 | 4.980 | 741 |
| 2026-09-04 | 5.250 | 5.250 | 4.960 | 5.000 | 5.000 | 16,203 |
| 2026-09-03 | 5.400 | 5.400 | 5.100 | 5.150 | 5.150 | 6,286 |
| 2026-09-02 | 5.400 | 5.400 | 5.300 | 5.400 | 5.400 | 2,617 |
| 2026-09-01 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 5,631 |
| 2026-08-31 | 5.500 | 5.500 | 5.400 | 5.500 | 5.500 | 3,017 |
| 2026-08-28 | 5.500 | 5.550 | 5.200 | 5.450 | 5.450 | 7,388 |
| 2026-08-27 | 5.700 | 5.750 | 5.400 | 5.500 | 5.500 | 4,387 |
| 2026-08-26 | 5.650 | 5.750 | 5.500 | 5.700 | 5.700 | 7,755 |
| 2026-08-25 | 5.700 | 5.700 | 5.600 | 5.700 | 5.700 | 3,058 |
| 2026-08-24 | 5.800 | 5.800 | 5.600 | 5.650 | 5.650 | 2,495 |
| 2026-08-21 | 5.700 | 5.850 | 5.700 | 5.850 | 5.850 | 1,116 |
| 2026-08-20 | 5.900 | 5.900 | 5.450 | 5.700 | 5.700 | 2,456 |
| 2026-08-19 | 5.900 | 6.450 | 5.800 | 5.900 | 5.900 | 10,856 |
| 2026-08-18 | 5.500 | 6.050 | 5.300 | 6.000 | 6.000 | 8,372 |
| 2026-08-17 | 5.200 | 5.500 | 5.200 | 5.500 | 5.500 | 3,751 |
| 2026-08-14 | 5.250 | 5.300 | 5.200 | 5.200 | 5.200 | 748 |
| 2026-08-13 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 483 |
| 2026-08-12 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 708 |
| 2026-08-11 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,792 |
| 2026-08-10 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 101 |
| 2026-08-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2,561 |
| 2026-08-06 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 358 |
| 2026-08-05 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 186 |
| 2026-08-04 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 94 |
| 2026-08-03 | 5.300 | 5.350 | 5.250 | 5.350 | 5.350 | 275 |
| 2026-07-31 | 5.300 | 5.350 | 5.200 | 5.300 | 5.300 | 2,745 |
| 2026-07-30 | 5.450 | 5.550 | 5.300 | 5.300 | 5.300 | 5,265 |
| 2026-07-29 | 5.500 | 5.550 | 5.450 | 5.450 | 5.450 | 913 |
| 2026-07-28 | 5.300 | 5.500 | 5.300 | 5.500 | 5.500 | 338 |
Page 1 of 12 · 670 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-03 | 0.1100 EUR |
| 2024-12-18 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.