Bastide Le Confort Médical SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	17.600	17.940	17.300	17.940	17.940	6,681
2024-03-18	17.780	17.820	17.520	17.600	17.600	6,170
2024-03-15	18.440	18.500	17.580	17.780	17.780	12,401
2024-03-14	17.320	18.440	17.320	18.360	18.360	11,410
2024-03-13	17.120	17.300	17.040	17.300	17.300	9,410
2024-03-12	17.160	17.300	17.060	17.060	17.060	10,173
2024-03-11	17.840	17.840	16.920	17.000	17.000	15,828
2024-03-08	18.100	18.200	17.920	17.920	17.920	7,599
2024-03-07	18.140	18.240	17.960	18.100	18.100	7,371
2024-03-06	18.360	18.360	18.160	18.200	18.200	3,999
2024-03-05	18.480	18.480	18.240	18.380	18.380	3,239
2024-03-04	18.440	18.500	18.340	18.480	18.480	4,188
2024-03-01	18.400	18.500	18.240	18.400	18.400	4,060
2024-02-29	18.920	18.920	18.160	18.400	18.400	9,436
2024-02-28	19.060	19.100	18.800	18.920	18.920	4,264
2024-02-27	19.300	19.300	18.980	19.100	19.100	5,807
2024-02-26	19.260	19.420	19.260	19.300	19.300	6,388
2024-02-23	19.140	19.400	19.100	19.260	19.260	16,124
2024-02-22	19.000	19.260	18.640	19.100	19.100	12,621
2024-02-21	19.680	19.680	18.800	19.000	19.000	11,753
2024-02-20	19.860	19.860	19.700	19.700	19.700	4,365
2024-02-19	20.100	20.100	19.900	19.900	19.900	6,498
2024-02-16	20.250	20.300	20.000	20.150	20.150	8,850
2024-02-15	20.050	20.400	19.900	20.000	20.000	6,617
2024-02-14	20.350	20.350	19.840	20.050	20.050	7,186
2024-02-13	19.900	20.550	19.820	20.400	20.400	9,777
2024-02-12	19.900	19.980	19.800	19.900	19.900	6,308
2024-02-09	19.940	19.980	19.760	19.860	19.860	3,473
2024-02-08	20.050	20.100	19.760	19.960	19.960	6,044
2024-02-07	20.550	20.550	19.920	20.100	20.100	11,715
2024-02-06	20.800	20.900	20.400	20.550	20.550	5,929
2024-02-05	21.500	21.500	20.500	20.750	20.750	9,495
2024-02-02	21.600	21.700	20.350	21.500	21.500	23,271
2024-02-01	20.900	21.600	20.850	21.500	21.500	20,225
2024-01-31	20.950	21.000	20.550	20.900	20.900	9,564
2024-01-30	21.400	21.550	20.700	21.000	21.000	7,335
2024-01-29	21.750	21.800	21.350	21.400	21.400	5,716
2024-01-26	22.000	22.050	21.650	21.700	21.700	6,358
2024-01-25	22.450	22.500	22.000	22.300	22.300	3,485
2024-01-24	22.750	22.750	22.350	22.550	22.550	3,994
2024-01-23	22.800	22.800	22.600	22.750	22.750	3,595
2024-01-22	22.850	22.850	22.550	22.800	22.800	3,477
2024-01-19	23.500	23.500	22.750	22.800	22.800	5,675
2024-01-18	23.850	23.900	23.300	23.450	23.450	6,375
2024-01-17	24.700	24.800	24.000	24.300	24.300	5,484
2024-01-16	26.750	26.750	24.100	24.850	24.850	14,127
2024-01-15	27.300	27.300	26.750	26.750	26.750	1,671
2024-01-12	27.150	27.350	27.150	27.250	27.250	611
2024-01-11	27.150	27.350	26.800	27.150	27.150	921
2024-01-10	26.750	27.200	26.700	27.150	27.150	908
2024-01-09	27.700	27.750	26.700	26.750	26.750	2,512
2024-01-08	27.000	27.950	26.900	27.950	27.950	2,105
2024-01-05	27.000	27.200	26.900	27.000	27.000	1,960
2024-01-04	26.850	27.000	26.600	27.000	27.000	1,342
2024-01-03	27.400	27.700	26.750	26.750	26.750	2,299
2024-01-02	26.950	28.000	26.600	27.350	27.350	2,724
2023-12-29	27.450	27.500	26.400	26.800	26.800	3,191
2023-12-28	27.750	28.150	27.450	27.450	27.450	1,898
2023-12-27	27.900	28.150	27.750	27.750	27.750	2,793
2023-12-22	27.400	28.000	27.400	27.900	27.900	2,958

← NewerPage 12 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.