Bastide Le Confort Médical SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	26.800	27.400	26.650	27.400	27.400	3,124
2023-12-20	26.750	26.800	26.600	26.750	26.750	2,199
2023-12-19	26.550	26.800	26.500	26.700	26.700	2,355
2023-12-18	26.500	26.600	26.500	26.600	26.600	1,568
2023-12-15	27.000	27.000	26.200	26.500	26.500	2,902
2023-12-14	25.300	27.000	25.300	26.950	26.950	11,649
2023-12-13	25.200	25.400	25.100	25.250	25.250	1,855
2023-12-12	25.100	25.400	25.000	25.200	25.200	2,299
2023-12-11	25.100	25.400	24.050	25.100	25.100	4,352
2023-12-08	25.650	25.800	25.100	25.100	25.100	4,783
2023-12-07	25.200	25.550	25.000	25.300	25.300	1,883
2023-12-06	25.400	25.400	25.000	25.200	25.200	1,176
2023-12-05	24.800	25.350	24.800	25.000	25.000	3,162
2023-12-04	24.700	24.800	24.500	24.800	24.800	2,054
2023-12-01	24.700	24.800	24.550	24.600	24.600	1,567
2023-11-30	24.800	24.800	24.350	24.500	24.500	1,635
2023-11-29	24.450	24.800	24.300	24.650	24.650	1,717
2023-11-28	23.000	24.000	22.800	23.800	23.800	4,044
2023-11-27	24.450	24.450	22.600	23.050	23.050	3,322
2023-11-24	24.600	24.750	24.450	24.500	24.500	544
2023-11-23	24.500	24.600	24.400	24.500	24.500	728
2023-11-22	24.600	24.950	24.400	24.400	24.400	1,312
2023-11-21	25.000	25.000	24.050	24.450	24.450	2,863
2023-11-20	22.900	24.400	22.600	24.250	24.250	7,393
2023-11-17	21.500	22.900	21.450	22.900	22.900	5,964
2023-11-16	21.400	21.450	21.300	21.450	21.450	1,985
2023-11-15	21.500	21.700	21.350	21.350	21.350	3,224
2023-11-14	20.800	21.300	20.700	21.300	21.300	3,100
2023-11-13	20.800	20.850	20.450	20.800	20.800	1,615
2023-11-10	21.000	21.200	20.450	20.800	20.800	2,571
2023-11-09	21.000	21.150	20.800	21.000	21.000	1,161
2023-11-08	21.350	21.500	20.800	20.850	20.850	6,286
2023-11-07	21.150	21.400	21.100	21.350	21.350	1,904
2023-11-06	21.100	21.400	20.900	21.250	21.250	2,029
2023-11-03	21.300	21.500	21.000	21.500	21.500	1,422
2023-11-02	20.750	21.500	20.700	20.850	20.850	4,487
2023-11-01	20.850	20.850	20.700	20.700	20.700	640
2023-10-31	21.100	21.400	20.450	20.850	20.850	4,176
2023-10-30	21.100	21.450	21.000	21.100	21.100	2,753
2023-10-27	21.100	21.200	20.850	21.100	21.100	1,978
2023-10-26	20.600	21.050	20.600	21.050	21.050	837
2023-10-25	21.450	21.450	20.600	20.600	20.600	1,527
2023-10-24	20.550	21.500	20.550	21.500	21.500	2,905
2023-10-23	20.300	20.700	20.300	20.550	20.550	2,481
2023-10-20	20.650	21.200	20.200	21.200	21.200	4,535
2023-10-19	21.950	22.000	20.150	20.550	20.550	7,225
2023-10-18	22.000	22.200	21.500	21.600	21.600	2,945
2023-10-17	21.500	22.450	21.500	22.100	22.100	2,099
2023-10-16	21.100	21.800	21.100	21.650	21.650	2,262
2023-10-13	19.920	21.100	19.900	21.000	21.000	6,873
2023-10-12	21.100	21.150	19.840	20.200	20.200	5,243
2023-10-11	21.100	21.250	20.950	21.150	21.150	2,268
2023-10-10	21.500	21.700	21.050	21.050	21.050	5,005
2023-10-09	22.000	22.000	21.650	21.700	21.700	2,902
2023-10-06	22.250	22.300	22.000	22.100	22.100	2,618
2023-10-05	24.100	24.100	21.900	22.200	22.200	7,150
2023-10-04	24.750	24.900	24.000	24.100	24.100	2,993
2023-10-03	25.700	25.700	24.700	24.750	24.750	2,116
2023-10-02	25.300	25.750	25.300	25.550	25.550	1,066
2023-09-29	25.400	25.600	25.300	25.400	25.400	2,036

← NewerPage 13 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.