Bastide Le Confort Médical SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	28.450	28.700	28.200	28.600	28.600	1,395
2023-07-05	28.250	28.550	28.000	28.450	28.450	2,507
2023-07-04	28.250	28.450	27.950	28.250	28.250	940
2023-07-03	28.550	28.600	28.000	28.150	28.150	1,903
2023-06-30	28.800	28.800	28.600	28.600	28.600	628
2023-06-29	28.100	28.800	28.100	28.550	28.550	1,356
2023-06-28	28.250	28.400	27.900	28.100	28.100	2,627
2023-06-27	28.850	29.200	28.000	28.250	28.250	3,964
2023-06-26	29.300	29.400	28.500	28.850	28.850	3,539
2023-06-23	30.100	30.100	29.150	29.300	29.300	3,331
2023-06-22	31.400	31.400	30.250	30.400	30.400	1,869
2023-06-21	30.750	31.600	30.700	31.300	31.300	3,184
2023-06-20	31.000	31.500	30.750	30.750	30.750	3,973
2023-06-19	30.450	31.900	30.450	31.000	31.000	2,978
2023-06-16	29.500	30.800	29.500	30.450	30.450	1,625
2023-06-15	30.000	30.000	29.400	29.500	29.500	1,378
2023-06-14	29.400	30.000	29.150	29.750	29.750	2,046
2023-06-13	29.400	29.600	29.250	29.250	29.250	800
2023-06-12	29.050	29.400	29.050	29.250	29.250	2,448
2023-06-09	29.350	29.350	29.000	29.000	29.000	3,798
2023-06-08	29.100	29.550	29.050	29.300	29.300	1,308
2023-06-07	29.700	29.700	29.050	29.100	29.100	2,180
2023-06-06	29.600	30.000	29.600	29.700	29.700	625
2023-06-05	29.150	29.850	29.150	29.600	29.600	1,484
2023-06-02	29.000	29.200	29.000	29.150	29.150	623
2023-06-01	29.100	29.150	28.900	29.000	29.000	529
2023-05-31	29.800	29.800	29.050	29.100	29.100	2,152
2023-05-30	30.500	30.700	29.800	30.200	30.200	1,987
2023-05-29	30.300	30.550	30.100	30.400	30.400	515
2023-05-26	30.250	30.600	30.050	30.300	30.300	1,441
2023-05-25	30.250	30.300	30.000	30.250	30.250	777
2023-05-24	30.350	30.350	29.800	30.250	30.250	2,826
2023-05-23	31.800	31.800	30.300	30.450	30.450	2,729
2023-05-22	32.100	32.250	31.800	31.800	31.800	2,062
2023-05-19	31.750	32.450	31.700	32.100	32.100	2,915
2023-05-18	31.650	31.900	31.550	31.750	31.750	2,339
2023-05-17	30.700	31.650	30.600	31.600	31.600	3,915
2023-05-16	30.700	30.900	30.350	30.900	30.900	1,924
2023-05-15	29.750	30.450	29.750	30.450	30.450	2,020
2023-05-12	29.900	30.100	29.250	29.700	29.700	2,743
2023-05-11	28.150	30.250	28.150	29.900	29.900	8,848
2023-05-10	28.000	28.150	27.900	28.050	28.050	4,004
2023-05-09	28.500	28.500	27.950	28.000	28.000	2,640
2023-05-08	28.400	28.500	28.200	28.500	28.500	1,055
2023-05-05	28.350	28.400	28.100	28.350	28.350	1,172
2023-05-04	28.400	28.450	28.300	28.350	28.350	805
2023-05-03	29.000	29.250	28.350	28.400	28.400	3,537
2023-05-02	28.500	29.000	28.200	29.000	29.000	4,039
2023-04-28	28.050	28.200	27.950	28.150	28.150	2,101
2023-04-27	27.850	28.150	27.500	28.000	28.000	4,021
2023-04-26	27.700	28.250	27.450	27.850	27.850	3,151
2023-04-25	28.100	28.100	27.450	27.700	27.700	5,603
2023-04-24	28.300	28.300	27.800	28.050	28.050	4,791
2023-04-21	28.100	28.300	27.600	28.100	28.100	6,720
2023-04-20	27.500	28.500	27.500	28.500	28.500	3,095
2023-04-19	28.100	28.100	27.500	27.700	27.700	3,183
2023-04-18	28.450	28.950	27.950	28.050	28.050	2,136
2023-04-17	27.650	28.400	27.500	28.400	28.400	3,467
2023-04-14	27.200	27.750	27.200	27.650	27.650	2,773
2023-04-13	27.500	27.600	27.200	27.450	27.450	1,758

← NewerPage 15 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.