Bastide Le Confort Médical SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	25.200	25.350	24.650	25.250	25.250	1,477
2023-09-27	24.850	25.300	24.800	25.200	25.200	1,378
2023-09-26	24.600	25.000	24.600	24.800	24.800	2,342
2023-09-25	25.000	25.400	24.600	24.600	24.600	3,498
2023-09-22	22.150	25.100	22.150	24.550	24.550	10,568
2023-09-21	24.900	25.100	21.400	22.000	22.000	33,147
2023-09-20	25.100	25.100	24.700	24.900	24.900	2,958
2023-09-19	25.250	25.250	25.050	25.100	25.100	679
2023-09-18	25.200	25.500	25.000	25.250	25.250	1,962
2023-09-15	24.700	25.100	24.700	25.050	25.050	2,168
2023-09-14	25.050	25.250	24.700	24.700	24.700	5,035
2023-09-13	25.400	25.800	25.050	25.250	25.250	1,525
2023-09-12	25.800	25.800	25.200	25.350	25.350	3,102
2023-09-11	25.600	25.650	25.150	25.550	25.550	3,283
2023-09-08	25.800	25.850	25.350	25.550	25.550	2,006
2023-09-07	26.200	26.200	25.350	25.450	25.450	2,916
2023-09-06	26.400	26.400	25.600	26.200	26.200	1,496
2023-09-05	26.500	26.650	26.300	26.400	26.400	1,655
2023-09-04	26.900	26.900	26.550	26.650	26.650	1,022
2023-09-01	27.000	27.200	26.650	27.100	27.100	1,523
2023-08-31	27.200	27.250	27.000	27.200	27.200	1,238
2023-08-30	27.200	27.200	26.850	27.000	27.000	1,946
2023-08-29	27.200	27.200	26.450	26.850	26.850	1,870
2023-08-28	27.350	27.350	26.800	27.100	27.100	1,480
2023-08-25	28.200	28.350	27.350	27.350	27.350	2,552
2023-08-24	28.200	28.250	28.100	28.150	28.150	1,830
2023-08-23	28.300	28.300	28.150	28.150	28.150	308
2023-08-22	28.100	28.400	28.050	28.150	28.150	1,860
2023-08-21	28.000	28.050	28.000	28.050	28.050	775
2023-08-18	28.050	28.100	28.000	28.000	28.000	1,092
2023-08-17	28.050	28.050	28.000	28.050	28.050	402
2023-08-16	28.050	28.100	28.000	28.000	28.000	491
2023-08-15	28.000	28.050	28.000	28.000	28.000	224
2023-08-14	28.000	28.050	28.000	28.000	28.000	259
2023-08-11	28.000	28.000	27.850	28.000	28.000	500
2023-08-10	28.100	28.100	27.850	28.000	28.000	902
2023-08-09	27.900	28.100	27.900	28.100	28.100	1,488
2023-08-08	28.000	28.000	27.850	28.000	28.000	535
2023-08-07	28.100	28.100	27.800	28.000	28.000	1,520
2023-08-04	27.950	28.150	27.800	28.100	28.100	438
2023-08-03	28.300	28.300	27.800	27.900	27.900	1,979
2023-08-02	27.500	28.350	27.350	28.200	28.200	2,784
2023-08-01	27.450	27.500	27.400	27.500	27.500	581
2023-07-31	27.400	27.500	27.400	27.500	27.500	2,782
2023-07-28	27.350	27.650	27.350	27.550	27.550	3,564
2023-07-27	27.350	27.500	27.250	27.350	27.350	1,350
2023-07-26	27.100	27.550	26.850	27.350	27.350	2,406
2023-07-25	27.000	27.450	27.000	27.100	27.100	972
2023-07-24	27.000	27.400	27.000	27.000	27.000	4,193
2023-07-21	27.300	27.500	27.100	27.150	27.150	1,888
2023-07-20	27.500	27.600	26.950	27.300	27.300	5,042
2023-07-19	27.700	27.800	27.200	27.500	27.500	3,757
2023-07-18	27.800	27.900	27.700	27.700	27.700	1,882
2023-07-17	27.900	27.900	27.600	27.700	27.700	2,579
2023-07-14	28.000	28.200	27.900	27.900	27.900	2,626
2023-07-13	28.500	28.500	27.850	28.000	28.000	2,168
2023-07-12	28.500	28.500	28.400	28.500	28.500	1,691
2023-07-11	29.100	29.100	28.300	28.450	28.450	1,510
2023-07-10	29.000	29.200	28.950	29.100	29.100	703
2023-07-07	28.700	29.500	28.700	29.100	29.100	1,531

← NewerPage 14 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.