Bastide Le Confort Médical SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	27.500	27.600	27.200	27.450	27.450	1,758
2023-04-12	27.750	27.800	27.300	27.300	27.300	3,069
2023-04-11	28.000	28.500	27.750	27.750	27.750	2,175
2023-04-06	27.400	27.750	27.100	27.750	27.750	4,529
2023-04-05	27.500	27.650	27.150	27.400	27.400	3,383
2023-04-04	27.800	28.500	27.500	27.550	27.550	8,884
2023-04-03	28.800	28.800	27.450	27.450	27.450	14,892
2023-03-31	29.650	29.650	29.150	29.200	29.200	2,512
2023-03-30	29.000	29.650	29.000	29.450	29.450	2,815
2023-03-29	29.200	29.300	28.800	28.800	28.800	4,999
2023-03-28	29.550	29.800	29.100	29.100	29.100	2,266
2023-03-27	30.850	30.900	29.500	29.500	29.500	5,963
2023-03-24	31.200	31.250	30.000	30.200	30.200	11,036
2023-03-23	31.900	32.200	31.200	31.200	31.200	6,656
2023-03-22	32.700	32.800	32.000	32.050	32.050	2,057
2023-03-21	32.750	33.150	32.700	32.700	32.700	1,925
2023-03-20	33.900	33.900	31.700	32.750	32.750	9,352
2023-03-17	33.500	34.200	33.500	33.950	33.950	2,614
2023-03-16	33.000	33.400	32.750	33.400	33.400	2,866
2023-03-15	34.300	34.300	33.000	33.000	33.000	3,615
2023-03-14	33.750	34.300	33.000	34.150	34.150	2,837
2023-03-13	34.200	34.200	33.000	33.750	33.750	7,359
2023-03-10	34.750	34.850	34.000	34.100	34.100	3,884
2023-03-09	34.500	35.400	34.200	34.800	34.800	6,964
2023-03-08	34.000	34.650	34.000	34.650	34.650	3,009
2023-03-07	33.100	34.550	33.000	34.200	34.200	10,292
2023-03-06	31.800	33.750	31.800	33.100	33.100	5,866
2023-03-03	31.200	31.800	31.200	31.700	31.700	9,012
2023-03-02	31.250	31.250	31.150	31.200	31.200	1,692
2023-03-01	31.450	31.800	31.150	31.250	31.250	3,485
2023-02-28	31.400	31.400	31.150	31.350	31.350	2,319
2023-02-27	31.200	31.500	31.200	31.400	31.400	3,131
2023-02-24	31.650	31.750	31.300	31.400	31.400	1,718
2023-02-23	31.700	32.100	31.500	31.500	31.500	2,396
2023-02-22	32.250	32.250	31.500	31.650	31.650	4,378
2023-02-21	32.100	32.400	31.800	32.200	32.200	4,168
2023-02-20	32.200	32.250	31.750	32.100	32.100	8,473
2023-02-17	32.500	32.600	32.000	32.000	32.000	3,066
2023-02-16	33.550	33.550	32.000	32.300	32.300	20,271
2023-02-15	32.650	33.500	32.500	33.250	33.250	8,374
2023-02-14	33.000	33.000	32.000	32.400	32.400	6,126
2023-02-13	31.800	33.400	31.800	32.600	32.600	8,905
2023-02-10	31.800	31.900	31.300	31.800	31.800	8,689
2023-02-09	31.550	32.100	31.550	31.700	31.700	5,346
2023-02-08	32.100	32.100	31.550	31.600	31.600	9,691
2023-02-07	31.750	32.300	31.550	32.100	32.100	12,455
2023-02-06	32.000	32.700	31.550	31.850	31.850	5,171
2023-02-03	31.900	32.150	31.750	31.850	31.850	3,127
2023-02-02	32.150	32.150	31.700	31.800	31.800	5,019
2023-02-01	32.600	32.600	32.100	32.150	32.150	3,207
2023-01-31	32.400	32.800	32.200	32.500	32.500	2,068
2023-01-30	32.400	32.850	32.400	32.400	32.400	10,276
2023-01-27	31.300	32.800	31.300	32.400	32.400	7,731
2023-01-26	32.800	32.800	31.100	31.500	31.500	15,019
2023-01-25	34.200	34.200	32.800	33.000	33.000	5,145
2023-01-24	33.400	34.800	33.400	33.950	33.950	2,205
2023-01-23	34.850	34.850	33.400	33.400	33.400	4,394
2023-01-20	35.150	35.200	34.850	34.850	34.850	1,139
2023-01-19	34.850	35.200	34.550	35.200	35.200	5,406
2023-01-18	35.000	35.000	34.650	34.900	34.900	1,660

← NewerPage 16 of 22 · 1,286 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.