Macompta.fr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.810 | 200 |
| 2025-02-24 | 6.000 | 6.000 | 6.000 | 6.000 | 5.908 | 1,820 |
| 2025-02-21 | 5.750 | 6.000 | 5.750 | 6.000 | 5.908 | 1,202 |
| 2025-02-20 | 6.000 | 6.000 | 6.000 | 6.000 | 5.908 | 100 |
| 2025-02-19 | 6.000 | 6.000 | 6.000 | 6.000 | 5.908 | 24 |
| 2025-02-18 | 6.000 | 6.000 | 6.000 | 6.000 | 5.908 | 0 |
| 2025-02-17 | 6.000 | 6.000 | 6.000 | 6.000 | 5.908 | 366 |
| 2025-02-14 | 6.000 | 6.000 | 6.000 | 6.000 | 5.908 | 86 |
| 2025-02-13 | 5.950 | 5.950 | 5.950 | 5.950 | 5.859 | 2,000 |
| 2025-02-12 | 6.000 | 6.000 | 6.000 | 6.000 | 5.908 | 80 |
| 2025-02-11 | 5.950 | 5.950 | 5.950 | 5.950 | 5.859 | 629 |
| 2025-02-10 | 5.950 | 5.950 | 5.950 | 5.950 | 5.859 | 1,885 |
| 2025-02-07 | 5.900 | 5.950 | 5.900 | 5.950 | 5.859 | 2,520 |
| 2025-02-06 | 5.850 | 5.850 | 5.850 | 5.850 | 5.761 | 800 |
| 2025-02-05 | 5.850 | 5.850 | 5.850 | 5.850 | 5.761 | 75 |
| 2025-02-04 | 5.850 | 5.850 | 5.850 | 5.850 | 5.761 | 833 |
| 2025-02-03 | 5.900 | 5.900 | 5.850 | 5.850 | 5.761 | 520 |
| 2025-01-31 | 5.800 | 5.800 | 5.800 | 5.800 | 5.711 | 2,783 |
| 2025-01-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.662 | 0 |
| 2025-01-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.662 | 0 |
| 2025-01-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.662 | 3,100 |
| 2025-01-27 | 5.700 | 5.700 | 5.700 | 5.700 | 5.613 | 5,082 |
| 2025-01-24 | 5.750 | 5.750 | 5.650 | 5.650 | 5.564 | 5,578 |
| 2025-01-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.662 | 5,020 |
| 2025-01-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.662 | 4,035 |
| 2025-01-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.662 | 8,445 |
| 2025-01-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.662 | 4,160 |
| 2025-01-17 | 5.750 | 5.750 | 5.650 | 5.650 | 5.564 | 1,352 |
| 2025-01-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.662 | 5,092 |
| 2025-01-15 | 5.600 | 5.600 | 5.600 | 5.600 | 5.514 | 1,390 |
| 2025-01-14 | 5.700 | 5.700 | 5.700 | 5.700 | 5.613 | 0 |
| 2025-01-13 | 5.700 | 5.700 | 5.700 | 5.700 | 5.613 | 2,104 |
| 2025-01-10 | 5.700 | 5.700 | 5.700 | 5.700 | 5.613 | 0 |
| 2025-01-09 | 5.700 | 5.700 | 5.700 | 5.700 | 5.613 | 0 |
| 2025-01-08 | 5.700 | 5.700 | 5.700 | 5.700 | 5.613 | 500 |
| 2025-01-07 | 5.700 | 5.700 | 5.700 | 5.700 | 5.613 | 500 |
| 2025-01-06 | 5.700 | 5.700 | 5.700 | 5.700 | 5.613 | 6,197 |
| 2025-01-03 | 5.700 | 5.700 | 5.700 | 5.700 | 5.613 | 3,401 |
| 2025-01-02 | 5.600 | 5.700 | 5.600 | 5.700 | 5.613 | 1,900 |
| 2024-12-31 | 5.700 | 5.700 | 5.700 | 5.700 | 5.613 | 0 |
| 2024-12-30 | 5.700 | 5.700 | 5.700 | 5.700 | 5.613 | 18 |
| 2024-12-27 | 5.700 | 5.700 | 5.700 | 5.700 | 5.613 | 115 |
| 2024-12-24 | 5.700 | 5.700 | 5.700 | 5.700 | 5.613 | 0 |
| 2024-12-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.613 | 408 |
| 2024-12-20 | 5.700 | 5.700 | 5.700 | 5.700 | 5.613 | 180 |
| 2024-12-19 | 5.850 | 5.850 | 5.850 | 5.850 | 5.761 | 0 |
| 2024-12-18 | 5.850 | 5.850 | 5.850 | 5.850 | 5.761 | 26 |
| 2024-12-17 | 5.850 | 5.850 | 5.850 | 5.850 | 5.662 | 126 |
| 2024-12-16 | 5.850 | 5.850 | 5.850 | 5.850 | 5.662 | 0 |
| 2024-12-13 | 5.850 | 5.850 | 5.850 | 5.850 | 5.662 | 100 |
| 2024-12-12 | 5.650 | 5.850 | 5.650 | 5.850 | 5.662 | 1,840 |
| 2024-12-11 | 5.700 | 5.700 | 5.700 | 5.700 | 5.517 | 1,180 |
| 2024-12-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.614 | 200 |
| 2024-12-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.614 | 361 |
| 2024-12-06 | 5.850 | 5.850 | 5.850 | 5.850 | 5.662 | 300 |
| 2024-12-05 | 5.800 | 5.850 | 5.800 | 5.850 | 5.662 | 309 |
| 2024-12-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.614 | 0 |
| 2024-12-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.614 | 0 |
| 2024-12-02 | 5.900 | 5.900 | 5.800 | 5.800 | 5.614 | 665 |
| 2024-11-29 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 0 |
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.