Fleury Michon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	17.550	17.700	17.550	17.550	14.538	478
2023-04-06	17.650	17.650	17.500	17.600	14.579	194
2023-04-05	17.650	17.700	17.600	17.700	14.662	137
2023-04-04	17.650	17.700	17.600	17.700	14.662	135
2023-04-03	17.500	17.700	17.450	17.700	14.662	393
2023-03-31	17.450	17.500	17.400	17.500	14.496	20
2023-03-30	17.400	17.500	17.350	17.500	14.496	89
2023-03-29	17.450	17.450	17.400	17.400	14.413	138
2023-03-28	17.500	17.600	17.450	17.450	14.455	184
2023-03-27	17.400	17.550	17.350	17.550	14.538	345
2023-03-24	17.450	17.450	17.300	17.450	14.455	224
2023-03-23	17.300	17.450	17.300	17.450	14.455	150
2023-03-22	17.350	17.350	17.300	17.300	14.331	41
2023-03-21	17.400	17.400	17.300	17.300	14.331	533
2023-03-20	17.350	17.400	17.350	17.400	14.413	3
2023-03-17	17.400	17.450	17.300	17.300	14.331	470
2023-03-16	17.450	17.450	17.400	17.400	14.413	573
2023-03-15	17.450	17.450	17.400	17.450	14.455	255
2023-03-14	17.450	17.650	17.400	17.450	14.455	769
2023-03-13	17.700	17.850	17.500	17.500	14.496	669
2023-03-10	17.750	17.750	17.600	17.600	14.579	238
2023-03-09	17.750	17.750	17.650	17.750	14.703	104
2023-03-08	17.650	17.650	17.600	17.650	14.621	53
2023-03-07	17.800	17.800	17.550	17.600	14.579	286
2023-03-06	18.000	18.000	17.750	17.800	14.745	774
2023-03-03	17.700	17.950	17.500	17.850	14.786	1,170
2023-03-02	17.600	17.750	17.550	17.700	14.662	521
2023-03-01	17.700	17.800	17.600	17.600	14.579	326
2023-02-28	17.900	17.950	17.700	17.700	14.662	371
2023-02-27	17.900	18.000	17.600	17.950	14.869	793
2023-02-24	17.850	17.900	17.850	17.900	14.828	32
2023-02-23	17.950	17.950	17.700	17.900	14.828	227
2023-02-22	17.750	17.950	17.700	17.950	14.869	172
2023-02-21	17.800	17.800	17.650	17.800	14.745	279
2023-02-20	17.700	17.850	17.650	17.650	14.621	334
2023-02-17	17.650	17.650	17.500	17.500	14.496	1,219
2023-02-16	17.550	17.650	17.400	17.500	14.496	453
2023-02-15	17.650	17.900	17.500	17.600	14.579	2,373
2023-02-14	17.900	17.900	17.750	17.750	14.703	1,004
2023-02-13	18.400	18.400	17.750	17.900	14.828	926
2023-02-10	18.300	18.400	18.200	18.400	15.242	204
2023-02-09	18.300	18.400	18.300	18.300	15.159	187
2023-02-08	18.500	18.500	18.200	18.400	15.242	911
2023-02-07	18.450	18.500	18.400	18.400	15.242	275
2023-02-06	18.550	18.650	18.450	18.450	15.283	574
2023-02-03	18.850	18.850	18.650	18.650	15.449	291
2023-02-02	18.800	19.000	18.550	18.950	15.697	957
2023-02-01	19.200	19.250	18.650	18.800	15.573	780
2023-01-31	19.400	19.400	19.000	19.250	15.946	354
2023-01-30	19.300	19.300	19.100	19.300	15.987	308
2023-01-27	19.200	19.400	18.900	19.200	15.904	712
2023-01-26	19.200	19.200	19.200	19.200	15.904	1
2023-01-25	19.300	19.300	19.150	19.200	15.904	88
2023-01-24	19.100	19.250	18.600	19.250	15.946	331
2023-01-23	19.050	19.150	18.800	19.150	15.863	153
2023-01-20	19.100	19.150	18.550	19.150	15.863	738
2023-01-19	18.200	19.300	18.200	18.900	15.656	1,154
2023-01-18	18.200	18.300	18.200	18.200	15.076	810
2023-01-17	18.650	18.650	18.500	18.500	15.325	232
2023-01-16	18.650	18.650	18.550	18.550	15.366	187

← NewerPage 16 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.