Bastide Le Confort Médical SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	28.600	29.000	28.250	28.250	28.250	6,355
2022-10-21	29.400	29.400	28.550	28.550	28.550	2,873
2022-10-20	27.300	30.000	27.100	29.000	29.000	8,094
2022-10-19	27.700	27.900	25.300	27.100	27.100	15,758
2022-10-18	26.950	27.700	26.650	27.500	27.500	4,074
2022-10-17	25.500	27.000	25.500	26.950	26.950	5,029
2022-10-14	25.050	25.750	25.000	25.000	25.000	3,455
2022-10-13	24.500	25.800	24.450	24.750	24.750	4,700
2022-10-12	25.500	25.500	24.450	24.900	24.900	8,512
2022-10-11	26.500	26.850	25.200	25.500	25.500	3,661
2022-10-10	27.000	27.000	26.400	26.500	26.500	1,925
2022-10-07	27.200	27.200	26.800	27.000	27.000	2,151
2022-10-06	27.350	27.450	27.200	27.300	27.300	1,633
2022-10-05	27.700	27.700	27.300	27.350	27.350	3,810
2022-10-04	27.900	27.900	27.300	27.800	27.800	3,115
2022-10-03	28.900	29.000	27.800	27.900	27.900	4,331
2022-09-30	28.600	28.750	28.300	28.550	28.550	1,353
2022-09-29	29.500	29.600	28.200	28.700	28.700	2,243
2022-09-28	30.450	30.550	29.200	29.250	29.250	2,551
2022-09-27	30.600	31.250	30.600	30.600	30.600	2,052
2022-09-26	31.450	31.450	30.650	31.200	31.200	4,096
2022-09-23	31.250	31.600	31.000	31.500	31.500	1,112
2022-09-22	31.150	31.350	30.700	31.250	31.250	1,024
2022-09-21	30.900	31.350	30.600	31.200	31.200	2,277
2022-09-20	31.900	31.900	30.900	31.000	31.000	4,897
2022-09-19	32.550	32.650	31.350	31.900	31.900	3,892
2022-09-16	33.550	33.800	32.550	32.550	32.550	3,408
2022-09-15	34.100	34.100	33.400	33.500	33.500	12,713
2022-09-14	35.450	35.450	34.100	34.100	34.100	1,530
2022-09-13	35.300	35.450	35.150	35.450	35.450	394
2022-09-12	35.300	35.400	35.300	35.300	35.300	323
2022-09-09	35.300	35.400	35.150	35.300	35.300	333
2022-09-08	35.200	35.400	35.200	35.400	35.400	394
2022-09-07	36.500	36.500	35.150	35.600	35.600	904
2022-09-06	36.500	37.000	35.800	36.500	36.500	1,049
2022-09-05	37.500	37.500	36.400	36.900	36.900	1,513
2022-09-02	36.000	36.400	35.900	36.400	36.400	3,823
2022-09-01	35.100	36.000	35.000	35.600	35.600	1,395
2022-08-31	36.300	36.300	35.100	35.100	35.100	1,248
2022-08-30	37.000	37.050	35.950	35.950	35.950	1,017
2022-08-29	37.000	37.000	36.000	37.000	37.000	793
2022-08-26	37.050	37.400	36.800	37.000	37.000	524
2022-08-25	37.200	37.250	37.000	37.050	37.050	782
2022-08-24	36.600	37.300	36.600	37.200	37.200	642
2022-08-23	35.200	36.950	35.200	36.700	36.700	1,731
2022-08-22	38.000	38.000	35.750	35.800	35.800	2,587
2022-08-19	38.250	38.250	37.800	38.100	38.100	1,351
2022-08-18	38.400	38.600	38.250	38.250	38.250	1,006
2022-08-17	38.100	38.350	38.000	38.250	38.250	851
2022-08-16	38.100	38.100	37.400	38.000	38.000	2,254
2022-08-15	37.700	38.100	37.700	38.100	38.100	486
2022-08-12	37.800	38.100	37.600	37.700	37.700	1,218
2022-08-11	38.200	38.350	37.700	37.700	37.700	1,270
2022-08-10	37.600	38.500	37.600	38.200	38.200	1,331
2022-08-09	37.550	37.600	37.200	37.250	37.250	766
2022-08-08	36.950	37.700	36.950	37.550	37.550	2,290
2022-08-05	37.600	37.600	36.600	36.950	36.950	1,672
2022-08-04	37.250	37.700	37.250	37.400	37.400	871
2022-08-03	37.200	37.700	37.200	37.200	37.200	666
2022-08-02	37.250	37.950	37.200	37.200	37.200	1,021

← NewerPage 18 of 22 · 1,281 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.