Fleury Michon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	18.650	18.650	18.600	18.600	15.407	35
2023-01-12	18.650	18.750	18.500	18.750	15.532	370
2023-01-11	19.050	19.050	18.550	18.650	15.449	901
2023-01-10	19.000	19.050	18.800	19.050	15.780	356
2023-01-09	19.000	19.000	18.800	18.900	15.656	1,070
2023-01-06	18.950	19.000	18.900	19.000	15.739	70
2023-01-05	18.800	19.000	18.800	19.000	15.739	672
2023-01-04	18.600	18.800	18.600	18.700	15.490	183
2023-01-03	18.500	18.700	18.400	18.700	15.490	237
2023-01-02	18.500	18.500	18.300	18.400	15.242	33
2022-12-30	18.200	18.300	18.100	18.300	15.159	114
2022-12-29	18.150	18.200	18.050	18.050	14.952	105
2022-12-28	17.650	18.200	17.500	18.200	15.076	1,567
2022-12-27	17.750	17.750	17.650	17.700	14.662	212
2022-12-23	17.750	17.800	17.650	17.650	14.621	313
2022-12-22	17.900	18.050	17.550	17.650	14.621	755
2022-12-21	17.900	18.050	17.900	18.000	14.910	127
2022-12-20	18.100	18.100	17.900	17.900	14.828	353
2022-12-19	17.800	18.100	17.800	18.100	14.993	285
2022-12-16	17.300	17.800	17.250	17.800	14.745	2,135
2022-12-15	17.400	17.450	17.200	17.300	14.331	616
2022-12-14	17.550	17.550	17.250	17.450	14.455	421
2022-12-13	18.000	18.100	17.550	17.550	14.538	1,607
2022-12-12	18.000	18.100	17.500	18.000	14.910	2,863
2022-12-09	18.150	18.300	17.150	18.000	14.910	1,143
2022-12-08	19.000	19.050	18.150	18.550	15.366	2,341
2022-12-07	19.500	19.550	19.000	19.000	15.739	1,718
2022-12-06	19.650	19.650	19.450	19.550	16.194	178
2022-12-05	19.650	19.650	19.500	19.650	16.277	147
2022-12-02	19.550	19.600	19.450	19.600	16.236	235
2022-12-01	19.300	19.650	19.300	19.650	16.277	817
2022-11-30	19.300	19.500	19.250	19.250	15.946	1,135
2022-11-29	19.500	19.500	19.300	19.300	15.987	1,350
2022-11-28	19.900	19.900	19.650	19.650	16.277	305
2022-11-25	19.950	19.950	19.900	19.900	16.484	72
2022-11-24	19.900	19.950	19.800	19.950	16.526	135
2022-11-23	19.950	19.950	19.900	19.900	16.484	106
2022-11-22	20.000	20.000	19.950	19.950	16.526	320
2022-11-21	20.000	20.000	19.950	19.950	16.526	255
2022-11-18	20.200	20.200	20.000	20.000	16.567	173
2022-11-17	20.000	20.200	20.000	20.200	16.733	169
2022-11-16	20.400	20.400	20.000	20.000	16.567	578
2022-11-15	20.700	20.700	20.400	20.400	16.898	304
2022-11-14	20.600	20.700	20.400	20.600	17.064	585
2022-11-11	20.300	20.700	20.300	20.600	17.064	180
2022-11-10	20.400	20.400	20.300	20.300	16.816	79
2022-11-09	20.100	20.300	20.000	20.300	16.816	154
2022-11-08	20.900	21.100	20.000	20.000	16.567	1,644
2022-11-07	21.000	21.000	20.800	20.800	17.230	25
2022-11-04	20.100	21.000	20.000	21.000	17.396	999
2022-11-03	19.750	19.900	19.700	19.900	16.484	59
2022-11-02	19.800	19.800	19.700	19.700	16.319	92
2022-11-01	19.950	19.950	19.700	19.700	16.319	214
2022-10-31	19.750	19.950	19.700	19.950	16.526	491
2022-10-28	19.850	19.850	19.700	19.750	16.360	143
2022-10-27	19.750	19.800	19.750	19.800	16.401	526
2022-10-26	19.750	19.750	19.750	19.750	16.360	17
2022-10-25	19.750	19.750	19.700	19.700	16.319	136
2022-10-24	19.450	19.750	19.450	19.700	16.319	125
2022-10-21	19.300	19.400	19.250	19.400	16.070	91

← NewerPage 17 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.