Fleury Michon historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	24.900	25.000	24.800	25.000	23.161	408
2024-11-27	24.900	25.000	24.800	25.000	23.161	459
2024-11-26	25.000	25.300	24.800	24.800	22.976	697
2024-11-25	25.100	25.100	24.700	24.700	22.883	505
2024-11-22	24.900	25.100	24.700	25.000	23.161	289
2024-11-21	25.500	25.500	24.800	24.800	22.976	514
2024-11-20	25.700	25.700	25.200	25.300	23.439	213
2024-11-19	25.000	25.800	25.000	25.200	23.346	759
2024-11-18	24.100	25.800	24.000	25.000	23.161	1,909
2024-11-15	24.000	24.200	23.900	24.100	22.327	1,541
2024-11-14	24.000	24.000	23.900	24.000	22.235	250
2024-11-13	23.900	24.000	23.900	24.000	22.235	151
2024-11-12	23.700	23.800	23.700	23.800	22.049	66
2024-11-11	23.800	23.800	23.300	23.700	21.957	564
2024-11-08	23.100	23.800	23.000	23.800	22.049	841
2024-11-07	23.300	23.400	23.200	23.300	21.586	629
2024-11-06	23.400	23.400	23.200	23.200	21.493	437
2024-11-05	23.400	23.400	23.400	23.400	21.679	222
2024-11-04	23.200	23.500	23.100	23.400	21.679	1,142
2024-11-01	23.400	23.400	23.200	23.300	21.586	187
2024-10-31	23.500	23.500	23.300	23.400	21.679	323
2024-10-30	23.900	24.000	23.600	23.700	21.957	571
2024-10-29	23.900	24.000	23.600	23.900	22.142	422
2024-10-28	24.100	24.200	23.900	23.900	22.142	845
2024-10-25	24.100	24.400	24.100	24.400	22.605	32
2024-10-24	24.200	24.500	24.000	24.100	22.327	863
2024-10-23	24.300	24.300	24.000	24.100	22.327	1,513
2024-10-22	24.600	24.600	23.500	24.500	22.698	1,394
2024-10-21	25.200	25.200	24.800	24.800	22.976	3,374
2024-10-18	25.200	25.200	25.000	25.100	23.254	53
2024-10-17	25.200	25.200	25.000	25.200	23.346	67
2024-10-16	25.100	25.200	24.900	25.200	23.346	104
2024-10-15	25.200	25.200	25.000	25.200	23.346	1,616
2024-10-14	25.200	25.200	25.000	25.000	23.161	31
2024-10-11	25.000	25.200	25.000	25.200	23.346	154
2024-10-10	24.900	25.400	24.900	25.400	23.532	361
2024-10-09	25.200	25.300	25.000	25.000	23.161	152
2024-10-08	25.000	25.100	25.000	25.100	23.254	331
2024-10-07	25.000	25.000	25.000	25.000	23.161	18
2024-10-04	25.100	25.300	24.900	25.000	23.161	469
2024-10-03	25.000	25.300	25.000	25.000	23.161	670
2024-10-02	25.000	25.200	25.000	25.200	23.346	3,226
2024-10-01	26.500	26.500	25.300	25.800	23.902	1,378
2024-09-30	26.300	26.600	26.200	26.600	24.643	461
2024-09-27	26.600	26.600	26.100	26.300	24.365	437
2024-09-26	26.500	26.600	26.100	26.400	24.458	299
2024-09-25	26.100	26.500	26.100	26.500	24.551	24
2024-09-24	25.800	26.200	25.800	26.200	24.273	2,110
2024-09-23	26.300	26.300	25.900	26.200	24.273	179
2024-09-20	26.100	26.100	25.700	26.100	24.180	3,919
2024-09-19	25.700	26.100	25.700	26.100	24.180	1,136
2024-09-18	25.300	26.200	25.300	25.800	23.902	460
2024-09-17	26.200	26.200	25.200	25.200	23.346	1,412
2024-09-16	26.900	26.900	26.100	26.200	24.273	1,311
2024-09-13	26.700	26.800	26.100	26.800	24.829	738
2024-09-12	28.500	28.500	25.800	27.000	25.014	2,221
2024-09-11	28.800	28.900	28.000	28.500	26.404	1,878
2024-09-10	28.300	28.900	28.300	28.900	26.774	1,350
2024-09-09	28.200	28.600	28.200	28.300	26.218	709
2024-09-06	28.400	28.400	28.200	28.300	26.218	226

← NewerPage 9 of 22 · 1,284 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.