Bastide Le Confort Médical SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	37.800	38.000	37.200	37.250	37.250	2,633
2022-07-29	36.500	37.300	36.500	36.800	36.800	972
2022-07-28	37.550	37.600	35.800	36.000	36.000	2,421
2022-07-27	36.900	37.800	36.900	37.500	37.500	1,125
2022-07-26	36.600	37.500	36.350	36.900	36.900	1,641
2022-07-25	36.000	36.750	36.000	36.500	36.500	1,050
2022-07-22	35.600	36.000	34.700	35.600	35.600	897
2022-07-21	34.150	35.700	34.100	35.600	35.600	2,425
2022-07-20	34.100	34.100	33.600	34.000	34.000	1,498
2022-07-19	33.800	34.450	33.450	33.600	33.600	1,850
2022-07-18	33.050	34.000	33.050	33.600	33.600	1,205
2022-07-15	32.850	33.200	32.850	33.000	33.000	1,211
2022-07-14	32.700	33.000	32.650	32.850	32.850	738
2022-07-13	32.800	33.500	32.550	32.700	32.700	1,621
2022-07-12	33.150	33.150	32.700	32.800	32.800	2,605
2022-07-11	33.350	33.550	33.100	33.150	33.150	1,660
2022-07-08	33.200	33.450	33.100	33.350	33.350	2,014
2022-07-07	33.600	33.800	33.200	33.200	33.200	1,357
2022-07-06	34.400	34.550	33.600	33.600	33.600	1,150
2022-07-05	35.100	35.100	34.000	34.400	34.400	1,789
2022-07-04	35.100	35.100	34.600	35.050	35.050	2,151
2022-07-01	35.300	35.300	35.100	35.100	35.100	620
2022-06-30	35.500	35.650	35.300	35.300	35.300	1,336
2022-06-29	36.400	36.400	35.500	35.500	35.500	2,401
2022-06-28	36.550	36.950	36.250	36.400	36.400	988
2022-06-27	35.600	37.200	35.600	36.550	36.550	3,330
2022-06-24	35.600	35.850	35.550	35.800	35.800	465
2022-06-23	35.600	35.650	35.500	35.600	35.600	210
2022-06-22	35.200	36.000	35.000	35.600	35.600	1,660
2022-06-21	36.000	36.400	35.250	35.500	35.500	828
2022-06-20	35.000	35.200	35.000	35.200	35.200	757
2022-06-17	34.550	35.100	34.250	34.900	34.900	1,068
2022-06-16	34.500	34.600	34.200	34.500	34.500	918
2022-06-15	34.050	34.900	34.050	34.100	34.100	1,833
2022-06-14	35.200	35.400	34.050	34.050	34.050	3,363
2022-06-13	35.300	35.600	35.000	35.200	35.200	4,656
2022-06-10	35.500	35.500	35.300	35.400	35.400	1,392
2022-06-09	35.500	35.850	35.050	35.300	35.300	3,876
2022-06-08	36.200	36.200	35.500	35.500	35.500	350
2022-06-07	36.000	36.150	35.450	35.450	35.450	1,809
2022-06-06	35.900	36.300	35.800	36.000	36.000	1,025
2022-06-03	35.750	36.050	35.450	35.900	35.900	1,454
2022-06-02	35.800	35.900	35.350	35.400	35.400	1,744
2022-06-01	36.300	36.550	35.800	35.800	35.800	1,834
2022-05-31	36.700	36.700	36.150	36.300	36.300	2,401
2022-05-30	36.050	36.950	36.050	36.700	36.700	2,728
2022-05-27	37.000	37.450	35.850	35.900	35.900	3,289
2022-05-26	35.600	36.950	35.400	36.950	36.950	2,884
2022-05-25	35.400	36.100	35.150	35.600	35.600	3,251
2022-05-24	36.150	36.150	35.200	35.450	35.450	2,589
2022-05-23	36.600	36.800	35.450	36.100	36.100	3,624
2022-05-20	35.900	36.500	35.650	35.950	35.950	2,462
2022-05-19	36.500	36.500	35.100	35.900	35.900	6,206
2022-05-18	37.000	37.550	36.200	36.500	36.500	2,429
2022-05-17	36.850	37.200	36.500	36.800	36.800	3,344
2022-05-16	37.050	37.200	36.500	36.500	36.500	1,990
2022-05-13	37.450	37.700	37.000	37.050	37.050	2,627
2022-05-12	37.250	37.450	36.850	37.450	37.450	839
2022-05-11	37.200	38.100	37.200	37.200	37.200	4,396
2022-05-10	36.800	37.400	36.600	37.200	37.200	3,381

← NewerPage 19 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.