Fleury Michon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	20.200	20.300	20.100	20.300	17.805	162
2023-12-19	20.200	20.200	20.200	20.200	17.717	462
2023-12-18	19.900	20.400	19.900	20.200	17.717	3,002
2023-12-15	20.200	20.200	19.650	19.900	17.454	3,129
2023-12-14	19.950	20.300	19.950	20.300	17.805	419
2023-12-13	20.000	20.100	19.550	20.000	17.542	1,269
2023-12-12	20.100	20.100	19.950	20.100	17.629	255
2023-12-11	20.000	20.300	19.800	20.300	17.805	706
2023-12-08	20.100	20.300	20.100	20.300	17.805	96
2023-12-07	20.300	20.400	19.800	20.300	17.805	614
2023-12-06	20.200	20.300	20.200	20.300	17.805	272
2023-12-05	20.100	20.200	20.100	20.200	17.717	403
2023-12-04	20.200	20.200	20.100	20.200	17.717	499
2023-12-01	20.100	20.200	20.100	20.200	17.717	297
2023-11-30	20.100	20.100	20.100	20.100	17.629	17
2023-11-29	20.200	20.200	19.900	20.100	17.629	400
2023-11-28	20.000	20.300	20.000	20.200	17.717	275
2023-11-27	20.900	20.900	19.600	20.000	17.542	1,427
2023-11-24	20.800	20.900	20.800	20.900	18.331	121
2023-11-23	20.900	20.900	20.400	20.900	18.331	624
2023-11-22	20.800	20.800	20.700	20.800	18.243	301
2023-11-21	20.700	20.900	20.700	20.900	18.331	412
2023-11-20	20.800	20.800	20.700	20.700	18.156	221
2023-11-17	20.700	20.800	20.600	20.800	18.243	144
2023-11-16	20.800	20.800	20.700	20.700	18.156	224
2023-11-15	20.700	20.800	20.700	20.700	18.156	91
2023-11-14	20.800	20.800	20.700	20.800	18.243	134
2023-11-13	20.000	20.900	20.000	20.700	18.156	5,351
2023-11-10	19.800	19.950	19.800	19.950	17.498	754
2023-11-09	19.800	19.850	19.800	19.800	17.366	323
2023-11-08	19.800	19.800	19.800	19.800	17.366	524
2023-11-07	19.850	19.850	19.850	19.850	17.410	48
2023-11-06	19.850	19.850	19.850	19.850	17.410	31
2023-11-03	19.650	19.850	19.650	19.850	17.410	204
2023-11-02	19.750	19.750	19.650	19.650	17.235	153
2023-11-01	19.650	19.850	19.650	19.650	17.235	165
2023-10-31	19.700	19.850	19.600	19.750	17.322	485
2023-10-30	19.600	19.700	19.550	19.700	17.279	238
2023-10-27	19.550	19.700	19.500	19.600	17.191	242
2023-10-26	19.500	19.500	19.500	19.500	17.103	75
2023-10-25	19.600	19.600	19.500	19.500	17.103	2,175
2023-10-24	19.600	19.700	19.450	19.600	17.191	254
2023-10-23	19.400	19.600	19.300	19.600	17.191	576
2023-10-20	19.000	19.050	18.900	19.050	16.708	3,210
2023-10-19	18.700	18.950	18.700	18.950	16.621	289
2023-10-18	18.750	18.750	18.700	18.700	16.401	210
2023-10-17	18.400	18.750	18.400	18.750	16.445	1,762
2023-10-16	18.300	18.400	18.250	18.400	16.138	408
2023-10-13	18.350	18.450	18.300	18.300	16.051	3,278
2023-10-12	18.450	18.450	18.350	18.350	16.095	320
2023-10-11	18.200	18.400	18.200	18.400	16.138	859
2023-10-10	18.650	18.750	18.550	18.700	16.401	255
2023-10-09	18.550	18.850	18.550	18.750	16.445	186
2023-10-06	18.950	18.950	18.600	18.650	16.358	282
2023-10-05	18.950	18.950	18.800	18.800	16.489	120
2023-10-04	18.550	19.300	18.550	19.000	16.665	527
2023-10-03	18.000	19.700	18.000	19.700	17.279	803
2023-10-02	18.200	18.300	17.900	18.200	15.963	337
2023-09-29	18.150	18.200	17.800	18.200	15.963	1,435
2023-09-28	18.150	18.200	18.150	18.200	15.963	89

← NewerPage 13 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.