Bastide Le Confort Médical SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	21.300	21.750	21.300	21.400	21.400	3,574
2024-09-05	21.300	21.550	21.300	21.300	21.300	4,215
2024-09-04	21.650	21.800	21.300	21.300	21.300	2,418
2024-09-03	21.400	21.800	21.400	21.650	21.650	1,848
2024-09-02	22.200	22.350	20.700	21.450	21.450	8,662
2024-08-30	23.700	23.700	22.300	22.300	22.300	12,703
2024-08-29	22.550	22.650	22.350	22.550	22.550	2,095
2024-08-28	22.800	22.850	22.150	22.550	22.550	3,771
2024-08-27	22.350	22.950	22.350	22.800	22.800	5,134
2024-08-26	21.900	22.300	21.750	22.300	22.300	2,771
2024-08-23	21.500	21.850	21.450	21.700	21.700	2,037
2024-08-22	21.400	21.600	21.350	21.500	21.500	1,349
2024-08-21	20.900	21.350	20.550	21.350	21.350	5,949
2024-08-20	20.500	20.700	20.350	20.650	20.650	1,595
2024-08-19	20.150	20.650	20.100	20.250	20.250	3,208
2024-08-16	20.300	20.300	19.940	19.980	19.980	694
2024-08-15	20.200	20.300	20.050	20.300	20.300	535
2024-08-14	20.000	20.150	19.900	20.050	20.050	2,064
2024-08-13	20.300	20.350	19.960	20.150	20.150	808
2024-08-12	19.820	20.300	19.820	20.300	20.300	1,855
2024-08-09	19.220	19.820	19.200	19.820	19.820	704
2024-08-08	19.100	19.740	19.080	19.200	19.200	4,134
2024-08-07	19.180	19.320	18.960	19.100	19.100	3,604
2024-08-06	19.000	19.520	19.000	19.180	19.180	2,175
2024-08-05	20.400	20.400	18.600	19.000	19.000	9,941
2024-08-02	20.400	20.550	20.300	20.500	20.500	2,226
2024-08-01	20.200	20.500	20.000	20.500	20.500	7,303
2024-07-31	20.650	20.650	20.000	20.200	20.200	1,638
2024-07-30	20.100	20.700	20.000	20.650	20.650	1,799
2024-07-29	20.400	20.400	19.720	20.100	20.100	4,201
2024-07-26	19.780	20.400	18.300	20.400	20.400	12,820
2024-07-25	20.500	20.500	19.760	19.780	19.780	5,294
2024-07-24	20.700	20.700	20.350	20.500	20.500	1,542
2024-07-23	20.700	20.950	20.600	20.800	20.800	1,529
2024-07-22	20.150	20.850	20.100	20.700	20.700	2,837
2024-07-19	20.300	20.300	20.000	20.150	20.150	988
2024-07-18	20.600	20.700	19.960	20.300	20.300	2,962
2024-07-17	20.900	20.950	20.450	20.450	20.450	1,071
2024-07-16	20.800	21.400	20.500	20.900	20.900	7,891
2024-07-15	20.300	21.400	20.200	20.400	20.400	6,228
2024-07-12	20.250	20.950	19.920	20.300	20.300	6,367
2024-07-11	19.580	20.450	19.580	20.250	20.250	2,497
2024-07-10	19.540	19.700	19.400	19.580	19.580	4,116
2024-07-09	20.350	20.350	19.540	19.540	19.540	5,234
2024-07-08	20.000	20.600	19.980	20.350	20.350	3,346
2024-07-05	20.200	20.250	20.000	20.100	20.100	1,330
2024-07-04	20.000	20.500	20.000	20.100	20.100	4,476
2024-07-03	19.500	20.250	19.500	20.000	20.000	3,106
2024-07-02	19.400	19.580	18.940	19.500	19.500	4,211
2024-07-01	18.500	19.400	18.400	19.140	19.140	5,712
2024-06-28	18.000	18.300	17.900	18.100	18.100	3,156
2024-06-27	18.500	18.600	17.620	18.100	18.100	8,321
2024-06-26	18.740	19.180	18.500	18.500	18.500	3,720
2024-06-25	18.640	19.300	18.580	18.740	18.740	7,054
2024-06-24	19.320	19.320	18.740	18.920	18.920	4,333
2024-06-21	19.980	19.980	19.320	19.320	19.320	2,544
2024-06-20	19.500	19.960	19.400	19.940	19.940	2,287
2024-06-19	19.880	20.150	19.440	19.540	19.540	9,740
2024-06-18	19.820	20.150	19.700	19.820	19.820	7,271
2024-06-17	19.800	20.100	19.500	19.820	19.820	10,154

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-01-07	0.2700 EUR
2021-01-07	0.2700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.