Bastide Le Confort Médical SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-18	35.000	35.000	34.650	34.900	34.900	1,660
2023-01-17	35.350	35.350	34.750	35.000	35.000	3,929
2023-01-16	35.500	36.000	35.300	35.450	35.450	4,454
2023-01-13	35.900	36.000	35.200	35.200	35.200	2,322
2023-01-12	35.650	36.950	35.500	35.750	35.750	2,176
2023-01-11	36.600	36.600	35.100	35.500	35.500	5,121
2023-01-10	37.600	37.600	36.600	36.600	36.600	1,707
2023-01-09	37.750	37.950	37.400	37.450	37.450	12,284
2023-01-06	37.850	37.900	37.600	37.700	37.700	842
2023-01-05	37.000	37.850	36.900	37.800	37.800	2,432
2023-01-04	37.600	38.000	37.550	37.700	37.700	3,368
2023-01-03	36.800	37.850	36.800	37.550	37.550	2,622
2023-01-02	36.850	37.000	36.700	36.700	36.700	1,105
2022-12-30	37.400	37.400	36.700	36.800	36.800	810
2022-12-29	35.950	37.550	35.650	37.550	37.550	3,000
2022-12-28	35.400	36.000	35.400	35.950	35.950	1,135
2022-12-27	35.200	35.650	35.200	35.400	35.400	1,719
2022-12-23	34.900	35.550	34.900	35.550	35.550	1,623
2022-12-22	35.600	35.700	34.850	34.850	34.850	1,326
2022-12-21	34.500	35.700	34.500	35.600	35.600	3,510
2022-12-20	35.950	35.950	34.350	34.400	34.400	4,205
2022-12-19	37.000	37.000	35.900	35.900	35.900	1,554
2022-12-16	37.600	38.000	36.600	37.000	37.000	5,470
2022-12-15	37.300	38.000	37.300	37.550	37.550	4,538
2022-12-14	37.100	37.500	36.900	37.500	37.500	6,796
2022-12-13	36.750	37.200	36.750	37.200	37.200	7,778
2022-12-12	36.900	37.000	36.500	36.900	36.900	10,802
2022-12-09	36.300	37.000	35.950	37.000	37.000	4,677
2022-12-08	36.200	36.400	36.050	36.300	36.300	4,762
2022-12-07	36.000	37.000	36.000	36.250	36.250	7,604
2022-12-06	36.100	36.200	35.550	35.750	35.750	2,751
2022-12-05	36.800	36.850	35.100	36.000	36.000	6,189
2022-12-02	36.900	37.200	36.700	36.800	36.800	4,830
2022-12-01	36.700	36.950	36.500	36.850	36.850	3,653
2022-11-30	36.000	36.450	35.800	36.200	36.200	5,895
2022-11-29	35.150	36.300	34.850	35.800	35.800	2,478
2022-11-28	35.250	35.900	34.700	34.700	34.700	8,133
2022-11-25	35.300	35.300	35.000	35.250	35.250	3,645
2022-11-24	34.700	35.450	34.700	35.250	35.250	3,138
2022-11-23	34.200	34.950	34.000	34.400	34.400	4,304
2022-11-22	33.000	34.200	32.750	34.200	34.200	7,681
2022-11-21	32.550	33.200	32.250	33.000	33.000	5,798
2022-11-18	32.600	32.600	30.850	31.950	31.950	17,013
2022-11-17	30.800	32.350	30.600	32.350	32.350	26,550
2022-11-16	30.700	30.750	30.200	30.400	30.400	2,878
2022-11-15	29.800	30.700	29.750	30.500	30.500	2,321
2022-11-14	29.500	29.950	29.500	29.800	29.800	1,611
2022-11-11	28.850	29.500	28.700	29.350	29.350	2,090
2022-11-10	28.600	29.000	28.500	28.800	28.800	18,608
2022-11-09	28.800	29.150	28.600	28.600	28.600	3,521
2022-11-08	29.100	29.350	28.600	28.600	28.600	2,499
2022-11-07	29.100	29.100	29.000	29.100	29.100	341
2022-11-04	28.950	29.000	28.700	29.000	29.000	2,368
2022-11-03	28.850	28.900	28.650	28.900	28.900	1,329
2022-11-02	29.000	29.000	28.650	28.850	28.850	2,824
2022-11-01	28.850	29.000	28.800	28.950	28.950	900
2022-10-31	28.600	28.800	28.500	28.800	28.800	1,270
2022-10-28	28.250	28.650	28.250	28.400	28.400	2,587
2022-10-27	29.000	29.350	28.700	28.900	28.900	3,789
2022-10-26	28.900	29.000	28.600	28.800	28.800	4,783

← NewerPage 17 of 22 · 1,282 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.