Macompta.fr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 878 |
| 2026-04-30 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 4,246 |
| 2026-04-29 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 26 |
| 2026-04-28 | 5.700 | 5.750 | 5.500 | 5.500 | 5.500 | 1,602 |
| 2026-04-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 147 |
| 2026-04-24 | 5.700 | 5.750 | 5.700 | 5.700 | 5.700 | 561 |
| 2026-04-23 | 5.850 | 5.850 | 5.750 | 5.750 | 5.750 | 542 |
| 2026-04-22 | 5.800 | 5.850 | 5.800 | 5.850 | 5.850 | 377 |
| 2026-04-21 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 127 |
| 2026-04-20 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 195 |
← NewerPage 3 of 3 · 130 trading days
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.