Fleury Michon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	19.350	19.350	19.250	19.350	16.029	146
2022-10-19	19.250	19.350	19.250	19.350	16.029	25
2022-10-18	19.250	19.250	19.000	19.250	15.946	163
2022-10-17	19.100	19.250	19.000	19.250	15.946	391
2022-10-14	19.050	19.100	19.000	19.100	15.822	2,143
2022-10-13	19.250	19.250	19.000	19.000	15.739	191
2022-10-12	19.500	19.500	19.000	19.300	15.987	359
2022-10-11	19.600	19.600	19.500	19.500	16.153	394
2022-10-10	19.550	19.600	19.550	19.550	16.194	289
2022-10-07	20.000	20.000	19.600	19.600	16.236	165
2022-10-06	19.950	19.950	19.550	19.550	16.194	86
2022-10-05	20.000	20.000	19.500	20.000	16.567	258
2022-10-04	20.000	20.000	19.500	20.000	16.567	315
2022-10-03	20.100	20.200	19.900	20.200	16.733	286
2022-09-30	20.200	20.200	20.000	20.200	16.733	337
2022-09-29	20.200	20.300	18.950	20.300	16.816	845
2022-09-28	20.800	20.800	19.000	20.400	16.898	643
2022-09-27	21.000	21.000	20.900	20.900	17.313	212
2022-09-26	21.400	21.400	21.000	21.100	17.478	100
2022-09-23	21.800	21.800	20.900	21.500	17.810	1,359
2022-09-22	22.000	22.100	21.900	22.000	18.224	1,194
2022-09-21	22.100	22.100	22.100	22.100	18.307	103
2022-09-20	22.300	22.500	22.100	22.100	18.307	601
2022-09-19	22.300	22.300	22.300	22.300	18.472	58
2022-09-16	22.300	22.300	22.300	22.300	18.472	165
2022-09-15	22.200	22.400	22.200	22.400	18.555	122
2022-09-14	22.000	22.300	22.000	22.000	18.224	1,913
2022-09-13	22.300	22.300	22.300	22.300	18.472	2,001
2022-09-12	22.400	22.400	22.300	22.300	18.472	413
2022-09-09	22.400	22.500	22.400	22.500	18.638	277
2022-09-08	22.500	22.800	22.400	22.500	18.638	520
2022-09-07	22.200	22.300	22.200	22.300	18.472	12
2022-09-06	22.600	22.600	22.300	22.300	18.472	1,224
2022-09-05	22.600	22.600	22.200	22.600	18.721	197
2022-09-02	22.600	22.600	22.600	22.600	18.721	2
2022-09-01	22.600	22.600	22.200	22.600	18.721	494
2022-08-31	22.800	22.800	22.500	22.500	18.638	12
2022-08-30	22.700	22.800	22.600	22.600	18.721	799
2022-08-29	22.800	23.000	22.700	22.700	18.804	131
2022-08-26	22.800	22.900	22.800	22.800	18.887	94
2022-08-25	23.000	23.000	22.900	22.900	18.969	7
2022-08-24	23.100	23.100	22.900	22.900	18.969	103
2022-08-23	23.100	23.200	23.000	23.000	19.052	211
2022-08-22	23.600	23.600	23.000	23.000	19.052	234
2022-08-19	23.100	23.200	23.000	23.200	19.218	221
2022-08-18	23.100	23.100	23.000	23.000	19.052	75
2022-08-17	23.200	23.400	23.000	23.000	19.052	817
2022-08-16	23.100	23.400	23.000	23.100	19.135	276
2022-08-15	23.100	23.200	23.000	23.000	19.052	1,516
2022-08-12	23.100	23.200	23.000	23.200	19.218	155
2022-08-11	22.900	23.000	22.900	23.000	19.052	48
2022-08-10	23.000	23.000	22.900	23.000	19.052	133
2022-08-09	23.000	23.100	22.800	22.900	18.969	122
2022-08-08	22.700	23.000	22.700	23.000	19.052	1,814
2022-08-05	22.700	23.200	22.700	23.000	19.052	253
2022-08-04	22.800	22.900	22.800	22.800	18.887	411
2022-08-03	23.000	23.000	22.800	23.000	19.052	1,241
2022-08-02	23.300	23.300	23.000	23.000	19.052	2,308
2022-08-01	23.100	23.200	22.900	23.200	19.218	293
2022-07-29	23.100	23.100	23.000	23.100	19.135	147

← NewerPage 18 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.