Macompta.fr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 0 |
| 2024-11-28 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 0 |
| 2024-11-27 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 562 |
| 2024-11-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.565 | 2 |
| 2024-11-25 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 250 |
| 2024-11-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.565 | 0 |
| 2024-11-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.565 | 0 |
| 2024-11-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.565 | 0 |
| 2024-11-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.565 | 834 |
| 2024-11-18 | 5.850 | 5.850 | 5.850 | 5.850 | 5.662 | 166 |
| 2024-11-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.711 | 0 |
| 2024-11-14 | 5.900 | 5.900 | 5.900 | 5.900 | 5.711 | 390 |
| 2024-11-13 | 5.900 | 5.900 | 5.900 | 5.900 | 5.711 | 110 |
| 2024-11-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.565 | 1,084 |
| 2024-11-11 | 5.850 | 5.850 | 5.850 | 5.850 | 5.662 | 166 |
| 2024-11-08 | 5.900 | 5.900 | 5.900 | 5.900 | 5.711 | 50 |
| 2024-11-07 | 5.600 | 5.600 | 5.600 | 5.600 | 5.420 | 511 |
| 2024-11-06 | 5.700 | 5.700 | 5.700 | 5.700 | 5.517 | 0 |
| 2024-11-05 | 5.700 | 5.700 | 5.700 | 5.700 | 5.517 | 489 |
| 2024-11-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.614 | 100 |
| 2024-11-01 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 0 |
| 2024-10-31 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 154 |
| 2024-10-30 | 5.800 | 6.000 | 5.800 | 6.000 | 5.807 | 301 |
| 2024-10-29 | 5.800 | 5.800 | 5.800 | 5.800 | 5.614 | 0 |
| 2024-10-28 | 5.800 | 5.800 | 5.800 | 5.800 | 5.614 | 1,798 |
| 2024-10-25 | 5.850 | 5.850 | 5.850 | 5.850 | 5.662 | 2 |
| 2024-10-24 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 1 |
| 2024-10-23 | 5.900 | 6.000 | 5.900 | 6.000 | 5.807 | 327 |
| 2024-10-22 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 0 |
| 2024-10-21 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 0 |
| 2024-10-18 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 754 |
| 2024-10-17 | 5.900 | 5.900 | 5.900 | 5.900 | 5.711 | 0 |
| 2024-10-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.711 | 1,175 |
| 2024-10-15 | 5.600 | 5.850 | 5.600 | 5.850 | 5.662 | 947 |
| 2024-10-14 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 500 |
| 2024-10-11 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 0 |
| 2024-10-10 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 95 |
| 2024-10-09 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 817 |
| 2024-10-08 | 6.200 | 6.200 | 6.200 | 6.200 | 6.001 | 0 |
| 2024-10-07 | 6.200 | 6.200 | 6.200 | 6.200 | 6.001 | 2,000 |
| 2024-10-04 | 6.050 | 6.050 | 6.050 | 6.050 | 5.856 | 0 |
| 2024-10-03 | 6.050 | 6.050 | 6.050 | 6.050 | 5.856 | 100 |
| 2024-10-02 | 6.050 | 6.050 | 6.050 | 6.050 | 5.856 | 1,000 |
| 2024-10-01 | 6.100 | 6.100 | 6.100 | 6.100 | 5.904 | 630 |
| 2024-09-30 | 6.000 | 6.100 | 6.000 | 6.100 | 5.904 | 603 |
| 2024-09-27 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 2,475 |
| 2024-09-26 | 6.200 | 6.200 | 6.000 | 6.000 | 5.807 | 2,474 |
| 2024-09-25 | 5.950 | 5.950 | 5.950 | 5.950 | 5.759 | 0 |
| 2024-09-24 | 5.950 | 5.950 | 5.950 | 5.950 | 5.759 | 0 |
| 2024-09-23 | 5.950 | 5.950 | 5.950 | 5.950 | 5.759 | 0 |
| 2024-09-20 | 5.950 | 5.950 | 5.950 | 5.950 | 5.759 | 2,150 |
| 2024-09-19 | 5.850 | 5.850 | 5.850 | 5.850 | 5.662 | 850 |
| 2024-09-18 | 5.850 | 5.850 | 5.850 | 5.850 | 5.662 | 40 |
| 2024-09-17 | 5.900 | 5.900 | 5.850 | 5.850 | 5.662 | 775 |
| 2024-09-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.711 | 225 |
| 2024-09-13 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 1,400 |
| 2024-09-12 | 6.000 | 6.000 | 6.000 | 6.000 | 5.807 | 1,000 |
| 2024-09-11 | 6.000 | 6.000 | 5.850 | 5.850 | 5.662 | 988 |
| 2024-09-10 | 5.900 | 5.900 | 5.900 | 5.900 | 5.711 | 1,848 |
| 2024-09-09 | 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.