Bastide Le Confort Médical SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	20.300	20.600	19.180	20.150	20.150	22,767
2024-06-13	21.700	22.100	20.550	20.550	20.550	10,939
2024-06-12	22.800	23.350	20.850	21.650	21.650	14,778
2024-06-11	24.000	24.250	22.800	22.800	22.800	13,801
2024-06-10	24.000	24.300	23.600	24.000	24.000	15,954
2024-06-07	23.100	25.750	23.000	24.500	24.500	29,718
2024-06-06	22.800	23.000	22.250	23.000	23.000	7,942
2024-06-05	22.400	22.800	22.400	22.500	22.500	3,206
2024-06-04	22.000	22.500	21.700	22.200	22.200	5,161
2024-06-03	21.600	22.200	21.000	22.200	22.200	13,044
2024-05-31	22.250	22.450	21.500	21.600	21.600	4,483
2024-05-30	22.350	22.750	21.850	22.300	22.300	9,075
2024-05-29	22.800	23.350	22.600	22.750	22.750	7,208
2024-05-28	23.200	23.200	22.500	22.800	22.800	7,600
2024-05-27	23.600	23.700	22.750	23.000	23.000	12,543
2024-05-24	23.000	23.800	22.900	23.750	23.750	14,803
2024-05-23	22.450	23.000	22.150	22.900	22.900	16,835
2024-05-22	21.500	22.100	21.450	22.100	22.100	6,293
2024-05-21	21.150	21.500	21.150	21.500	21.500	5,737
2024-05-20	21.150	21.550	21.100	21.150	21.150	5,528
2024-05-17	21.400	21.400	20.750	21.050	21.050	9,953
2024-05-16	21.300	22.000	21.250	21.250	21.250	25,240
2024-05-15	20.300	20.450	20.100	20.400	20.400	7,155
2024-05-14	20.300	20.800	20.150	20.300	20.300	7,984
2024-05-13	20.400	20.400	20.050	20.200	20.200	2,130
2024-05-10	19.940	20.400	19.860	20.150	20.150	9,186
2024-05-09	19.920	19.920	19.540	19.880	19.880	3,377
2024-05-08	19.820	20.100	19.820	19.900	19.900	4,510
2024-05-07	19.820	19.900	19.400	19.800	19.800	10,276
2024-05-06	19.100	20.300	19.000	19.820	19.820	22,462
2024-05-03	18.840	18.840	18.060	18.460	18.460	10,068
2024-05-02	18.560	19.000	18.200	18.700	18.700	14,501
2024-04-30	18.200	18.460	17.880	18.000	18.000	21,889
2024-04-29	17.560	18.300	17.500	18.200	18.200	19,573
2024-04-26	16.760	17.800	16.300	17.620	17.620	30,215
2024-04-25	16.720	17.060	16.400	16.760	16.760	13,661
2024-04-24	15.700	16.800	15.580	16.680	16.680	17,669
2024-04-23	15.800	15.900	15.440	15.680	15.680	5,670
2024-04-22	15.260	15.780	15.220	15.760	15.760	83,018
2024-04-19	15.500	15.500	15.160	15.240	15.240	6,016
2024-04-18	15.760	16.240	15.400	15.480	15.480	14,164
2024-04-17	15.840	15.940	15.400	15.720	15.720	5,587
2024-04-16	15.200	15.980	14.920	15.760	15.760	10,229
2024-04-15	15.500	15.960	15.220	15.240	15.240	7,989
2024-04-12	15.200	15.980	15.100	15.740	15.740	14,099
2024-04-11	16.300	16.360	14.920	15.100	15.100	25,759
2024-04-10	15.300	16.160	15.040	15.980	15.980	22,159
2024-04-09	14.480	15.180	14.300	15.080	15.080	16,142
2024-04-08	14.480	14.660	14.340	14.400	14.400	5,632
2024-04-05	15.180	15.180	14.140	14.500	14.500	13,599
2024-04-04	15.900	15.920	15.000	15.220	15.220	12,532
2024-04-03	15.080	15.780	14.900	15.780	15.780	13,349
2024-04-02	13.900	15.200	13.800	15.000	15.000	16,199
2024-03-28	14.260	14.520	14.020	14.100	14.100	13,520
2024-03-27	14.500	14.520	13.860	14.240	14.240	20,534
2024-03-26	14.980	15.160	14.520	14.520	14.520	20,874
2024-03-25	16.000	16.180	14.900	15.100	15.100	39,802
2024-03-22	16.460	16.980	16.000	16.540	16.540	18,790
2024-03-21	17.280	17.280	16.440	16.540	16.540	35,351
2024-03-20	17.920	17.920	17.480	17.740	17.740	4,106

← NewerPage 11 of 22 · 1,285 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.