Fleury Michon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	24.000	24.200	23.500	24.200	21.225	606
2024-06-12	24.000	24.000	23.700	24.000	21.050	198
2024-06-11	24.300	24.300	23.700	24.000	21.050	302
2024-06-10	24.500	24.500	23.800	24.300	21.313	605
2024-06-07	24.400	24.600	23.700	24.400	21.401	769
2024-06-06	24.500	24.500	23.700	24.500	21.489	917
2024-06-05	24.100	24.500	24.100	24.500	21.489	144
2024-06-04	24.200	24.500	23.500	24.200	21.225	1,337
2024-06-03	24.400	24.500	23.800	24.200	21.225	3,204
2024-05-31	23.300	23.800	23.200	23.500	20.611	764
2024-05-30	23.600	24.100	23.300	23.300	20.436	1,593
2024-05-29	23.600	24.000	23.500	23.500	20.611	1,928
2024-05-28	23.700	23.700	23.500	23.600	20.699	549
2024-05-27	23.100	23.800	22.800	23.700	20.787	3,622
2024-05-24	22.400	22.700	22.000	22.600	19.822	837
2024-05-23	22.700	22.900	21.900	22.200	19.471	2,179
2024-05-22	22.400	22.800	22.200	22.800	19.998	867
2024-05-21	22.400	22.400	22.400	22.400	19.647	220
2024-05-20	22.400	22.400	22.300	22.400	19.647	128
2024-05-17	22.300	22.400	22.200	22.400	19.647	246
2024-05-16	22.600	22.900	22.400	22.400	19.647	925
2024-05-15	22.200	22.600	22.200	22.400	19.647	776
2024-05-14	21.900	22.100	21.800	22.000	19.296	250
2024-05-13	21.800	22.000	21.800	21.800	19.120	1,687
2024-05-10	21.600	21.600	21.500	21.600	18.945	250
2024-05-09	21.500	21.500	21.500	21.500	18.857	141
2024-05-08	21.300	21.500	21.300	21.500	18.857	267
2024-05-07	21.100	21.400	21.000	21.400	18.770	414
2024-05-06	21.000	21.300	20.800	21.000	18.419	2,305
2024-05-03	21.100	21.300	20.800	21.000	18.419	795
2024-05-02	20.600	21.100	20.600	21.100	18.506	540
2024-04-30	20.900	21.000	20.800	21.000	18.419	574
2024-04-29	21.000	21.000	21.000	21.000	18.419	270
2024-04-26	20.900	20.900	20.800	20.800	18.243	126
2024-04-25	21.000	21.000	20.800	20.800	18.243	390
2024-04-24	21.100	21.200	21.000	21.000	18.419	47
2024-04-23	21.100	21.100	20.800	21.100	18.506	934
2024-04-22	21.100	21.200	21.000	21.200	18.594	640
2024-04-19	20.800	20.800	20.800	20.800	18.243	123
2024-04-18	20.900	20.900	20.800	20.800	18.243	4,051
2024-04-17	21.000	21.000	20.900	21.000	18.419	100
2024-04-16	21.200	21.200	21.000	21.000	18.419	115
2024-04-15	21.300	21.300	21.100	21.300	18.682	335
2024-04-12	20.900	21.000	20.800	21.000	18.419	263
2024-04-11	21.300	21.300	20.300	20.600	18.068	1,038
2024-04-10	20.500	21.800	20.500	21.300	18.682	6,303
2024-04-09	19.850	19.900	19.700	19.850	17.410	204
2024-04-08	19.800	19.900	19.800	19.850	17.410	296
2024-04-05	19.500	19.800	19.400	19.800	17.366	520
2024-04-04	19.850	19.850	19.600	19.800	17.366	353
2024-04-03	18.750	20.000	18.750	19.900	17.454	1,830
2024-04-02	18.800	18.850	18.450	18.700	16.401	290
2024-03-28	18.950	18.950	18.150	18.850	16.533	1,577
2024-03-27	18.850	18.950	18.750	18.850	16.533	214
2024-03-26	19.100	19.100	18.800	18.850	16.533	3,838
2024-03-25	19.100	19.150	19.000	19.150	16.796	612
2024-03-22	19.100	19.250	19.100	19.250	16.884	37
2024-03-21	19.200	19.250	19.000	19.250	16.884	540
2024-03-20	19.350	19.350	19.100	19.200	16.840	428
2024-03-19	19.400	19.400	19.050	19.350	16.972	570

← NewerPage 11 of 22 · 1,281 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.