Fleury Michon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	18.150	18.200	17.900	18.200	15.963	135
2023-09-26	18.300	18.300	18.000	18.150	15.919	554
2023-09-25	18.350	18.350	18.150	18.300	16.051	218
2023-09-22	18.450	18.450	18.400	18.400	16.138	3,439
2023-09-21	18.400	18.450	18.050	18.450	16.182	508
2023-09-20	18.450	18.450	18.450	18.450	16.182	6
2023-09-19	18.550	18.550	18.150	18.450	16.182	257
2023-09-18	18.750	19.000	18.500	18.500	16.226	1,004
2023-09-15	19.200	19.200	18.800	18.800	16.489	1,070
2023-09-14	19.350	19.400	19.200	19.200	16.840	1,701
2023-09-13	19.350	19.350	19.150	19.350	16.972	1,311
2023-09-12	19.350	19.400	19.150	19.400	17.015	168
2023-09-11	19.400	19.400	19.100	19.300	16.928	229
2023-09-08	19.450	19.500	19.000	19.400	17.015	656
2023-09-07	19.500	19.700	19.400	19.400	17.015	52
2023-09-06	19.700	19.700	19.500	19.500	17.103	1,402
2023-09-05	19.850	19.850	19.600	19.600	17.191	133
2023-09-04	19.950	19.950	19.900	19.900	17.454	41
2023-09-01	19.750	19.800	19.650	19.750	17.322	2,657
2023-08-31	19.900	20.000	19.300	19.750	17.322	597
2023-08-30	19.950	20.000	19.900	19.900	17.454	183
2023-08-29	19.700	19.900	19.700	19.900	17.454	966
2023-08-28	19.500	19.700	19.500	19.700	17.279	107
2023-08-25	19.800	19.800	19.450	19.700	17.279	715
2023-08-24	19.800	19.800	19.700	19.700	17.279	76
2023-08-23	19.950	19.950	19.400	19.900	17.454	552
2023-08-22	19.900	20.000	19.700	20.000	17.542	17
2023-08-21	19.900	19.900	19.600	19.900	17.454	401
2023-08-18	19.850	19.850	19.600	19.600	17.191	275
2023-08-17	19.800	19.850	19.500	19.850	17.410	193
2023-08-16	19.800	19.800	19.250	19.800	17.366	73
2023-08-15	19.850	19.850	19.850	19.850	17.410	11
2023-08-14	19.700	19.850	19.700	19.850	17.410	95
2023-08-11	19.850	19.850	19.400	19.750	17.322	1,323
2023-08-10	20.000	20.000	19.850	19.850	17.410	490
2023-08-09	19.850	20.000	19.800	20.000	17.542	132
2023-08-08	19.800	20.000	19.800	19.800	17.366	125
2023-08-07	19.850	19.850	19.800	19.850	17.410	2,270
2023-08-04	19.550	19.850	19.550	19.850	17.410	237
2023-08-03	19.700	19.700	19.400	19.400	17.015	369
2023-08-02	19.500	19.700	19.500	19.550	17.147	226
2023-08-01	20.300	20.300	19.700	20.000	17.542	253
2023-07-31	20.300	20.400	20.100	20.200	17.717	157
2023-07-28	20.100	20.400	20.100	20.400	17.893	111
2023-07-27	20.100	20.200	20.100	20.200	17.717	139
2023-07-26	20.000	20.200	20.000	20.200	17.717	202
2023-07-25	19.950	20.000	19.600	20.000	17.542	324
2023-07-24	19.950	20.000	19.800	20.000	17.542	325
2023-07-21	19.750	19.900	19.750	19.900	17.454	112
2023-07-20	19.800	19.850	19.600	19.850	17.410	76
2023-07-19	19.800	19.850	19.600	19.850	17.410	151
2023-07-18	19.750	19.800	19.750	19.800	17.366	69
2023-07-17	19.700	19.750	19.600	19.750	17.322	111
2023-07-14	19.400	19.700	19.400	19.700	17.279	292
2023-07-13	19.450	19.450	19.400	19.400	17.015	304
2023-07-12	19.450	19.600	19.450	19.450	17.059	71
2023-07-11	19.500	19.500	19.050	19.450	17.059	108
2023-07-10	19.750	19.750	19.500	19.500	17.103	1,169
2023-07-07	19.250	19.700	19.200	19.500	17.103	1,369
2023-07-06	19.500	19.600	18.000	19.300	16.928	2,339

← NewerPage 14 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.