Macompta.fr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 7.800 | 7.800 | 7.500 | 7.500 | 7.385 | 706 |
| 2025-05-22 | 7.800 | 7.800 | 7.800 | 7.800 | 7.681 | 180 |
| 2025-05-21 | 7.600 | 7.600 | 7.600 | 7.600 | 7.484 | 1,503 |
| 2025-05-20 | 7.600 | 7.600 | 7.600 | 7.600 | 7.484 | 510 |
| 2025-05-19 | 7.600 | 7.600 | 7.600 | 7.600 | 7.484 | 90 |
| 2025-05-16 | 7.800 | 7.800 | 7.800 | 7.800 | 7.681 | 1,317 |
| 2025-05-15 | 7.450 | 7.850 | 7.450 | 7.850 | 7.730 | 2,473 |
| 2025-05-14 | 7.600 | 7.600 | 7.600 | 7.600 | 7.484 | 6,436 |
| 2025-05-13 | 7.500 | 8.200 | 7.500 | 8.200 | 8.075 | 23 |
| 2025-05-12 | 8.300 | 8.300 | 8.300 | 8.300 | 8.173 | 2,175 |
| 2025-05-09 | 8.300 | 8.300 | 8.250 | 8.250 | 8.124 | 2,209 |
| 2025-05-08 | 7.600 | 7.600 | 7.600 | 7.600 | 7.484 | 98 |
| 2025-05-07 | 7.000 | 7.000 | 7.000 | 7.000 | 6.893 | 1,075 |
| 2025-05-06 | 6.800 | 6.800 | 6.800 | 6.800 | 6.696 | 7,940 |
| 2025-05-05 | 6.800 | 6.800 | 6.800 | 6.800 | 6.696 | 310 |
| 2025-05-02 | 6.600 | 6.600 | 6.600 | 6.600 | 6.499 | 4,000 |
| 2025-04-30 | 6.400 | 6.400 | 6.400 | 6.400 | 6.302 | 2,000 |
| 2025-04-29 | 6.300 | 6.300 | 6.300 | 6.300 | 6.204 | 2,935 |
| 2025-04-28 | 6.200 | 6.200 | 6.200 | 6.200 | 6.105 | 8,570 |
| 2025-04-25 | 6.200 | 6.200 | 6.200 | 6.200 | 6.105 | 2,172 |
| 2025-04-24 | 5.900 | 6.200 | 5.900 | 6.200 | 6.105 | 2,588 |
| 2025-04-23 | 6.100 | 6.100 | 6.100 | 6.100 | 6.007 | 1,540 |
| 2025-04-22 | 6.000 | 6.000 | 6.000 | 6.000 | 5.908 | 1,075 |
| 2025-04-17 | 5.900 | 5.900 | 5.900 | 5.900 | 5.810 | 0 |
| 2025-04-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.810 | 1,000 |
| 2025-04-15 | 5.850 | 5.900 | 5.850 | 5.900 | 5.810 | 1,032 |
| 2025-04-14 | 5.550 | 5.550 | 5.550 | 5.550 | 5.465 | 19 |
| 2025-04-11 | 5.550 | 5.550 | 5.550 | 5.550 | 5.465 | 0 |
| 2025-04-10 | 5.500 | 5.550 | 5.500 | 5.550 | 5.465 | 5,328 |
| 2025-04-09 | 5.550 | 5.550 | 5.550 | 5.550 | 5.465 | 0 |
| 2025-04-08 | 5.550 | 5.550 | 5.550 | 5.550 | 5.465 | 50 |
| 2025-04-07 | 5.650 | 5.650 | 5.650 | 5.650 | 5.564 | 74 |
| 2025-04-04 | 5.850 | 5.850 | 5.850 | 5.850 | 5.761 | 0 |
| 2025-04-03 | 5.850 | 5.850 | 5.850 | 5.850 | 5.761 | 72 |
| 2025-04-02 | 5.900 | 5.900 | 5.850 | 5.850 | 5.761 | 23 |
| 2025-04-01 | 5.900 | 5.900 | 5.900 | 5.900 | 5.810 | 1,000 |
| 2025-03-31 | 5.900 | 5.900 | 5.900 | 5.900 | 5.810 | 0 |
| 2025-03-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.810 | 5,500 |
| 2025-03-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.810 | 15,127 |
| 2025-03-26 | 5.850 | 5.850 | 5.850 | 5.850 | 5.761 | 2,600 |
| 2025-03-25 | 5.850 | 5.850 | 5.850 | 5.850 | 5.761 | 0 |
| 2025-03-24 | 5.850 | 5.850 | 5.850 | 5.850 | 5.761 | 0 |
| 2025-03-21 | 5.850 | 5.850 | 5.850 | 5.850 | 5.761 | 5,500 |
| 2025-03-20 | 5.850 | 5.850 | 5.850 | 5.850 | 5.761 | 12,570 |
| 2025-03-19 | 5.750 | 5.800 | 5.750 | 5.800 | 5.711 | 1,780 |
| 2025-03-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.662 | 20 |
| 2025-03-17 | 5.750 | 5.750 | 5.700 | 5.700 | 5.613 | 2,120 |
| 2025-03-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.662 | 36 |
| 2025-03-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.662 | 4,500 |
| 2025-03-12 | 5.800 | 5.800 | 5.800 | 5.800 | 5.711 | 210 |
| 2025-03-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.662 | 600 |
| 2025-03-10 | 5.900 | 5.900 | 5.900 | 5.900 | 5.810 | 72 |
| 2025-03-07 | 5.950 | 5.950 | 5.950 | 5.950 | 5.859 | 78 |
| 2025-03-06 | 5.950 | 5.950 | 5.950 | 5.950 | 5.859 | 422 |
| 2025-03-05 | 5.950 | 5.950 | 5.950 | 5.950 | 5.859 | 1,300 |
| 2025-03-04 | 6.000 | 6.000 | 6.000 | 6.000 | 5.908 | 383 |
| 2025-03-03 | 5.900 | 6.000 | 5.900 | 6.000 | 5.908 | 3,742 |
| 2025-02-28 | 6.000 | 6.000 | 6.000 | 6.000 | 5.908 | 0 |
| 2025-02-27 | 6.000 | 6.000 | 6.000 | 6.000 | 5.908 | 200 |
| 2025-02-26 | 6.000 | 6.000 | 6.000 | 6.000 | 5.908 | 1,003 |
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.