Fleury Michon historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	28.500	28.500	28.300	28.400	26.311	100
2024-09-04	28.600	28.600	28.300	28.500	26.404	437
2024-09-03	28.500	28.500	28.300	28.400	26.311	80
2024-09-02	28.300	28.800	28.200	28.500	26.404	1,630
2024-08-30	28.400	28.400	28.300	28.300	26.218	193
2024-08-29	27.500	28.400	27.500	28.200	26.126	1,266
2024-08-28	27.800	27.900	27.500	27.500	25.477	2,538
2024-08-27	28.200	28.200	27.800	27.900	25.848	811
2024-08-26	27.500	28.000	27.500	28.000	25.940	533
2024-08-23	27.200	27.400	27.200	27.400	25.385	1,378
2024-08-22	27.900	27.900	27.200	27.400	25.385	723
2024-08-21	28.800	28.800	26.400	28.100	26.033	2,857
2024-08-20	29.000	29.300	28.500	28.600	26.496	453
2024-08-19	29.700	30.300	28.800	29.000	26.867	3,418
2024-08-16	29.600	29.700	29.500	29.700	27.515	1,740
2024-08-15	29.100	29.700	29.000	29.600	27.423	2,839
2024-08-14	29.000	29.200	28.900	29.200	27.052	156
2024-08-13	29.000	29.300	28.800	29.200	27.052	1,004
2024-08-12	28.700	29.500	28.600	29.400	27.237	11,457
2024-08-09	28.000	28.900	28.000	28.700	26.589	5,161
2024-08-08	27.900	28.000	27.400	28.000	25.940	2,229
2024-08-07	27.100	27.900	27.100	27.900	25.848	743
2024-08-06	27.200	27.300	25.700	27.100	25.107	3,173
2024-08-05	27.900	27.900	26.900	27.300	25.292	2,242
2024-08-02	28.000	28.200	27.800	28.000	25.940	1,807
2024-08-01	27.900	28.200	27.800	28.000	25.940	1,487
2024-07-31	27.800	27.900	27.500	27.900	25.848	1,172
2024-07-30	27.600	28.000	27.600	27.800	25.755	1,735
2024-07-29	27.400	27.800	27.400	27.800	25.755	2,079
2024-07-26	27.600	27.700	27.400	27.600	25.570	830
2024-07-25	28.200	28.200	27.500	27.800	25.755	1,320
2024-07-24	27.400	28.400	27.400	28.000	25.940	5,019
2024-07-23	27.000	27.500	27.000	27.400	25.385	1,327
2024-07-22	26.500	27.100	26.200	27.000	25.014	2,942
2024-07-19	26.500	26.800	26.200	26.500	24.551	1,195
2024-07-18	26.200	26.500	25.800	26.500	24.551	911
2024-07-17	26.400	26.400	26.000	26.200	24.273	288
2024-07-16	26.000	26.300	24.100	26.300	24.365	4,472
2024-07-15	26.700	26.700	25.900	25.900	23.995	1,064
2024-07-12	26.500	27.000	26.200	26.500	24.551	4,052
2024-07-11	25.700	27.000	25.700	26.200	24.273	2,105
2024-07-10	25.400	26.900	25.400	26.100	24.180	5,796
2024-07-09	25.100	25.400	24.900	25.400	23.532	4,909
2024-07-08	24.800	25.300	24.300	25.300	23.439	6,785
2024-07-05	24.900	25.000	24.600	25.000	23.161	1,797
2024-07-04	24.700	24.900	24.500	24.900	23.068	4,837
2024-07-03	24.300	24.700	24.100	24.400	22.605	4,364
2024-07-02	23.400	24.400	23.400	24.200	22.420	4,709
2024-07-01	22.400	23.400	22.200	23.400	21.679	8,936
2024-06-28	22.200	22.500	21.800	22.200	20.567	3,444
2024-06-27	22.300	23.000	21.600	22.200	20.567	5,979
2024-06-26	21.400	21.400	19.300	20.700	19.177	1,939
2024-06-25	21.800	21.800	21.400	21.400	19.826	221
2024-06-24	22.300	22.300	21.800	21.800	20.196	93
2024-06-21	23.100	23.100	21.500	21.800	20.196	2,663
2024-06-20	24.100	25.200	24.000	24.400	21.401	2,583
2024-06-19	23.300	25.000	23.300	24.100	21.138	2,896
2024-06-18	23.300	23.300	22.500	23.300	20.436	826
2024-06-17	23.000	23.000	22.400	22.900	20.085	770
2024-06-14	24.100	24.100	21.700	23.200	20.348	6,007

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	1.3500 EUR
2025-06-06	0.7000 EUR
2024-06-21	1.3000 EUR
2023-06-30	1.2000 EUR
2022-07-01	1.2000 EUR
2021-06-14	1.0000 EUR
2020-09-29	0.8000 EUR
2019-05-31	1.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.