Fleury Michon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	23.900	24.000	23.800	23.900	18.795	4,133
2022-05-04	23.700	24.000	23.700	23.800	18.717	1,655
2022-05-03	23.100	23.700	23.100	23.600	18.559	3,886
2022-05-02	23.200	23.200	23.100	23.100	18.166	334
2022-04-29	23.100	23.200	23.100	23.200	18.245	1,531
2022-04-28	22.800	23.200	22.800	23.100	18.166	3,286
2022-04-27	22.300	22.800	22.300	22.800	17.930	792
2022-04-26	22.300	22.500	22.300	22.300	17.537	607
2022-04-25	22.000	22.200	21.800	22.200	17.458	1,679
2022-04-22	21.600	22.200	21.600	22.000	17.301	4,731
2022-04-21	21.100	21.800	21.100	21.600	16.987	907
2022-04-20	21.500	21.500	21.200	21.200	16.672	3,667
2022-04-19	21.700	22.000	21.300	21.400	16.829	561
2022-04-14	21.200	21.600	21.200	21.600	16.987	544
2022-04-13	21.100	21.100	21.000	21.100	16.593	684
2022-04-12	22.000	22.000	20.900	21.300	16.751	1,437
2022-04-11	22.200	22.500	22.100	22.200	17.458	2,239
2022-04-08	22.700	22.700	22.100	22.100	17.380	4,837
2022-04-07	23.600	23.600	22.000	22.600	17.773	3,832
2022-04-06	24.300	25.000	24.000	24.300	19.110	8,881
2022-04-05	21.200	24.600	21.000	24.500	19.267	7,330
2022-04-04	20.900	21.500	20.600	21.200	16.672	782
2022-04-01	20.900	21.000	20.700	20.700	16.279	57
2022-03-31	20.900	20.900	20.700	20.900	16.436	195
2022-03-30	20.500	20.600	20.300	20.500	16.122	725
2022-03-29	20.400	20.600	20.100	20.500	16.122	667
2022-03-28	21.000	21.000	20.100	20.500	16.122	1,635
2022-03-25	21.000	21.000	20.900	20.900	16.436	72
2022-03-24	21.100	21.200	20.900	21.200	16.672	155
2022-03-23	21.400	21.400	20.900	21.200	16.672	269
2022-03-22	20.900	21.300	20.900	21.200	16.672	434
2022-03-21	20.800	20.900	20.700	20.700	16.279	213
2022-03-18	20.500	20.700	20.500	20.700	16.279	296
2022-03-17	20.600	20.600	20.400	20.400	16.043	123
2022-03-16	20.000	20.900	20.000	20.600	16.200	1,131
2022-03-15	19.900	20.100	19.600	20.100	15.807	279
2022-03-14	19.850	20.100	19.550	19.850	15.610	979
2022-03-11	19.800	20.100	19.500	19.950	15.689	784
2022-03-10	19.550	20.100	19.550	19.750	15.532	665
2022-03-09	19.900	20.100	19.900	19.950	15.689	320
2022-03-08	19.200	20.000	19.150	20.000	15.728	631
2022-03-07	20.000	20.000	19.000	20.000	15.728	2,420
2022-03-04	20.700	20.700	19.500	20.200	15.886	1,580
2022-03-03	20.900	20.900	20.700	20.800	16.357	3,315
2022-03-02	20.300	20.900	19.800	20.900	16.436	1,084
2022-03-01	20.400	20.700	20.000	20.300	15.964	816
2022-02-28	20.000	21.000	20.000	20.400	16.043	617
2022-02-25	21.000	21.000	19.950	19.950	15.689	1,655
2022-02-24	20.600	21.100	20.200	21.100	16.593	978
2022-02-23	21.500	21.800	20.400	21.500	16.908	1,570
2022-02-22	21.700	21.700	21.500	21.600	16.987	189
2022-02-21	22.000	22.300	21.000	21.800	17.144	1,900
2022-02-18	21.900	22.000	21.900	22.000	17.301	489
2022-02-17	21.800	22.000	21.800	22.000	17.301	40
2022-02-16	21.800	22.000	21.300	21.800	17.144	945
2022-02-15	21.900	21.900	21.500	21.800	17.144	454
2022-02-14	22.000	22.000	21.500	21.900	17.222	835
2022-02-11	22.100	22.200	21.400	22.000	17.301	801
2022-02-10	22.100	22.200	22.100	22.100	17.380	102
2022-02-09	22.400	22.400	22.100	22.200	17.458	247

← NewerPage 20 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.