Macompta.fr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 160 |
| 2024-09-04 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 0 |
| 2024-09-03 | 5.900 | 6.000 | 5.900 | 6.000 | 5.807 | 650 |
| 2024-09-02 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 3,501 |
| 2024-08-30 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 770 |
| 2024-08-29 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 1,040 |
| 2024-08-28 | 6.100 | 6.100 | 6.100 | 6.100 | 5.904 | 734 |
| 2024-08-27 | 6.000 | 6.100 | 6.000 | 6.100 | 5.904 | 5,141 |
| 2024-08-26 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 704 |
| 2024-08-23 | 5.950 | 5.950 | 5.950 | 5.950 | 5.759 | 380 |
| 2024-08-22 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 145 |
| 2024-08-21 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 0 |
| 2024-08-20 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 900 |
| 2024-08-19 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 1,210 |
| 2024-08-16 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 192 |
| 2024-08-15 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 0 |
| 2024-08-14 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 0 |
| 2024-08-13 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 0 |
| 2024-08-12 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 0 |
| 2024-08-09 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 0 |
| 2024-08-08 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 0 |
| 2024-08-07 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 4,918 |
| 2024-08-06 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 682 |
| 2024-08-05 | 6.200 | 6.200 | 6.200 | 6.200 | 6.001 | 2,744 |
| 2024-08-02 | 6.550 | 6.550 | 6.550 | 6.550 | 6.340 | 560 |
| 2024-08-01 | 6.550 | 6.550 | 6.550 | 6.550 | 6.340 | 3,210 |
| 2024-07-31 | 6.550 | 6.550 | 6.550 | 6.550 | 6.340 | 0 |
| 2024-07-30 | 6.550 | 6.550 | 6.550 | 6.550 | 6.340 | 150 |
| 2024-07-29 | 6.550 | 6.550 | 6.550 | 6.550 | 6.340 | 120 |
| 2024-07-26 | 6.550 | 6.550 | 6.550 | 6.550 | 6.340 | 1,578 |
| 2024-07-25 | 6.550 | 6.550 | 6.300 | 6.300 | 6.098 | 3,502 |
| 2024-07-24 | 6.950 | 6.950 | 6.950 | 6.950 | 6.727 | 7 |
| 2024-07-23 | 6.950 | 6.950 | 6.950 | 6.950 | 6.727 | 5,569 |
| 2024-07-22 | 7.000 | 7.000 | 6.950 | 6.950 | 6.727 | 2,920 |
| 2024-07-19 | 6.650 | 6.650 | 6.650 | 6.650 | 6.437 | 233 |
| 2024-07-18 | 6.500 | 6.500 | 6.500 | 6.500 | 6.291 | 0 |
| 2024-07-17 | 6.500 | 6.500 | 6.500 | 6.500 | 6.291 | 0 |
| 2024-07-16 | 6.500 | 6.500 | 6.500 | 6.500 | 6.291 | 15,350 |
| 2024-07-15 | 6.500 | 6.500 | 6.500 | 6.500 | 6.291 | 4,689 |
| 2024-07-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.291 | 2,296 |
| 2024-07-11 | 6.500 | 6.500 | 6.500 | 6.500 | 6.291 | 1,576 |
| 2024-07-10 | 6.150 | 6.150 | 6.150 | 6.150 | 5.953 | 0 |
| 2024-07-09 | 6.500 | 6.500 | 6.150 | 6.150 | 5.953 | 95 |
| 2024-07-08 | 6.500 | 6.500 | 6.500 | 6.500 | 6.291 | 6,454 |
| 2024-07-05 | 6.150 | 6.150 | 6.150 | 6.150 | 5.953 | 2,700 |
| 2024-07-04 | 6.100 | 6.100 | 6.100 | 6.100 | 5.904 | 3,048 |
| 2024-07-03 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 7,038 |
| 2024-07-02 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 2,414 |
| 2024-07-01 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 11 |
| 2024-06-28 | 6.500 | 6.500 | 5.900 | 5.900 | 5.711 | 1,469 |
| 2024-06-27 | 5.800 | 5.800 | 5.800 | 5.800 | 5.614 | 22 |
| 2024-06-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.565 | 10 |
| 2024-06-25 | 5.950 | 5.950 | 5.750 | 5.750 | 5.565 | 26 |
| 2024-06-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.565 | 10 |
| 2024-06-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.565 | 1 |
| 2024-06-20 | 6.050 | 6.050 | 5.700 | 5.700 | 5.517 | 10 |
| 2024-06-19 | 6.241 | 6.241 | 6.050 | 6.050 | 5.856 | 6 |
| 2024-06-18 | 5.800 | 5.800 | 5.700 | 5.700 | 5.517 | 225 |
| 2024-06-17 | 6.500 | 6.500 | 5.700 | 5.700 | 5.517 | 7,535 |
| 2024-06-14 | 6.500 | 6.500 | 6.500 | 6.500 | 6.291 | 1,312 |
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.