Fleury Michon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	19.800	19.800	19.400	19.400	17.015	380
2023-07-04	19.100	19.600	19.100	19.600	17.191	522
2023-07-03	19.950	19.950	19.000	19.100	16.752	1,263
2023-06-30	20.400	20.400	19.400	19.950	17.498	5,653
2023-06-29	21.300	21.700	20.400	21.600	17.893	2,905
2023-06-28	21.100	21.400	21.000	21.300	17.644	707
2023-06-27	21.200	21.300	21.000	21.300	17.644	330
2023-06-26	21.200	21.400	20.900	21.400	17.727	782
2023-06-23	20.900	21.300	20.700	21.300	17.644	982
2023-06-22	21.000	21.400	20.700	21.100	17.478	472
2023-06-21	20.500	21.500	20.300	20.300	16.816	2,999
2023-06-20	21.700	21.700	20.200	20.600	17.064	6,996
2023-06-19	20.000	20.000	19.650	20.000	16.567	813
2023-06-16	19.500	19.950	19.100	19.650	16.277	1,616
2023-06-15	18.700	19.200	18.700	19.050	15.780	633
2023-06-14	18.650	18.650	18.500	18.650	15.449	712
2023-06-13	18.500	18.750	18.500	18.650	15.449	302
2023-06-12	18.400	18.550	18.300	18.550	15.366	833
2023-06-09	18.500	18.500	18.000	18.400	15.242	1,850
2023-06-08	18.850	18.850	18.500	18.500	15.325	179
2023-06-07	18.500	18.900	18.000	18.550	15.366	1,548
2023-06-06	18.300	18.300	17.950	18.150	15.035	808
2023-06-05	18.500	18.800	18.200	18.800	15.573	1,444
2023-06-02	19.000	19.300	18.250	18.950	15.697	346
2023-06-01	18.750	19.000	18.700	18.950	15.697	636
2023-05-31	19.250	19.300	18.650	18.750	15.532	816
2023-05-30	19.450	19.450	19.300	19.300	15.987	186
2023-05-29	19.350	19.400	19.200	19.400	16.070	914
2023-05-26	19.750	19.750	19.300	19.300	15.987	477
2023-05-25	19.800	19.800	19.550	19.750	16.360	476
2023-05-24	19.750	19.750	19.750	19.750	16.360	18
2023-05-23	19.700	19.850	19.500	19.750	16.360	454
2023-05-22	19.750	19.750	19.650	19.750	16.360	155
2023-05-19	19.800	19.900	19.650	19.850	16.443	697
2023-05-18	19.700	19.800	19.700	19.800	16.401	48
2023-05-17	19.700	19.800	19.600	19.700	16.319	248
2023-05-16	19.750	19.850	19.700	19.700	16.319	90
2023-05-15	19.700	19.850	19.700	19.750	16.360	327
2023-05-12	19.800	19.900	19.500	19.850	16.443	593
2023-05-11	19.450	19.900	19.400	19.900	16.484	468
2023-05-10	19.400	19.850	19.300	19.500	16.153	1,617
2023-05-09	19.500	19.500	19.300	19.400	16.070	391
2023-05-08	18.800	19.400	18.250	19.400	16.070	1,943
2023-05-05	18.800	18.800	18.500	18.800	15.573	219
2023-05-04	18.950	19.000	18.700	18.700	15.490	1,481
2023-05-03	19.050	19.300	18.900	18.900	15.656	617
2023-05-02	19.050	19.050	19.000	19.050	15.780	107
2023-04-28	18.400	19.050	18.400	19.050	15.780	1,012
2023-04-27	18.350	18.400	18.350	18.350	15.200	116
2023-04-26	18.750	18.750	18.350	18.350	15.200	224
2023-04-25	19.100	19.100	18.600	18.600	15.407	621
2023-04-24	19.500	19.550	18.950	18.950	15.697	1,168
2023-04-21	19.100	19.550	19.100	19.550	16.194	3,089
2023-04-20	19.100	19.150	19.000	19.150	15.863	74
2023-04-19	19.150	19.200	18.850	19.200	15.904	426
2023-04-18	18.850	19.200	18.850	19.200	15.904	440
2023-04-17	18.900	19.250	18.800	19.000	15.739	2,022
2023-04-14	17.950	19.200	17.950	19.200	15.904	2,761
2023-04-13	17.700	17.700	17.500	17.600	14.579	536
2023-04-12	17.500	17.600	17.500	17.600	14.579	315

← NewerPage 15 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.