Bastide Le Confort Médical SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	23.000	23.400	23.000	23.150	23.150	1,880
2026-07-24	23.050	23.200	23.000	23.000	23.000	1,728
2026-07-23	23.150	23.200	23.050	23.050	23.050	413
2026-07-22	23.100	23.250	23.100	23.150	23.150	590
2026-07-21	23.400	23.400	23.050	23.100	23.100	1,366
2026-07-20	23.550	23.600	23.200	23.250	23.250	1,329
2026-07-17	23.550	23.900	23.500	23.550	23.550	299
2026-07-16	23.500	23.900	23.500	23.700	23.700	1,391
2026-07-15	23.100	23.600	23.100	23.500	23.500	686
2026-07-14	23.200	23.250	23.100	23.200	23.200	581
2026-07-13	23.400	23.450	23.200	23.200	23.200	1,273
2026-07-10	23.300	23.400	23.100	23.350	23.350	1,114
2026-07-09	23.800	23.800	23.200	23.300	23.300	1,978
2026-07-08	24.000	24.000	23.700	23.750	23.750	637
2026-07-07	24.200	24.200	23.950	24.150	24.150	1,919
2026-07-06	24.200	24.200	24.000	24.050	24.050	1,086
2026-07-03	23.500	24.300	23.500	24.250	24.250	1,421
2026-07-02	23.450	23.700	23.100	23.650	23.650	9,704
2026-07-01	23.650	23.800	23.400	23.500	23.500	5,863
2026-06-30	25.200	25.200	23.600	23.600	23.600	4,044
2026-06-29	24.950	24.950	24.450	24.950	24.950	2,303
2026-06-26	23.300	25.200	23.250	24.850	24.850	7,954
2026-06-25	22.850	23.150	22.850	23.150	23.150	1,110
2026-06-24	23.000	23.100	22.800	22.900	22.900	18,217
2026-06-23	23.200	23.300	23.050	23.100	23.100	2,842
2026-06-22	23.350	23.400	23.200	23.400	23.400	1,016
2026-06-19	23.500	23.500	23.200	23.250	23.250	2,992
2026-06-18	23.700	23.850	23.500	23.500	23.500	2,739
2026-06-17	24.000	24.050	23.550	23.550	23.550	1,307
2026-06-16	24.700	24.800	23.850	23.850	23.850	3,066
2026-06-15	23.700	24.650	23.700	24.650	24.650	2,605
2026-06-12	23.550	24.200	23.550	23.550	23.550	2,322
2026-06-11	23.600	23.800	23.500	23.500	23.500	2,979
2026-06-10	23.900	24.000	23.700	23.700	23.700	2,022
2026-06-09	23.950	24.100	23.800	23.800	23.800	2,613
2026-06-08	24.600	24.700	23.800	23.900	23.900	7,752
2026-06-05	24.500	24.900	24.500	24.750	24.750	1,205
2026-06-04	24.800	24.800	24.400	24.500	24.500	4,102
2026-06-03	24.850	25.050	24.800	24.900	24.900	769
2026-06-02	25.300	25.300	24.800	25.150	25.150	3,307
2026-06-01	25.250	25.400	25.200	25.300	25.300	2,597
2026-05-29	25.500	25.900	25.250	25.300	25.300	2,331
2026-05-28	25.950	25.950	25.200	25.300	25.300	2,611
2026-05-27	26.550	26.550	25.800	25.850	25.850	2,168
2026-05-26	26.500	26.700	26.400	26.450	26.450	1,756
2026-05-25	26.750	27.050	26.450	26.800	26.800	1,230
2026-05-22	27.400	27.400	26.450	26.450	26.450	1,745
2026-05-21	26.750	26.950	26.650	26.800	26.800	1,891
2026-05-20	26.450	27.100	26.450	26.950	26.950	2,593
2026-05-19	26.500	26.500	25.600	26.150	26.150	4,215
2026-05-18	27.350	27.400	26.800	26.800	26.800	1,616
2026-05-15	27.500	27.500	27.250	27.350	27.350	1,284
2026-05-14	27.000	27.500	26.800	27.450	27.450	5,595
2026-05-13	26.650	26.750	26.400	26.750	26.750	1,966
2026-05-12	27.000	27.000	26.700	26.750	26.750	1,567
2026-05-11	26.900	27.000	26.800	26.850	26.850	1,130
2026-05-08	26.600	26.850	26.550	26.700	26.700	1,921
2026-05-07	26.650	26.800	26.450	26.600	26.600	1,428
2026-05-06	26.800	26.800	26.500	26.750	26.750	2,361
2026-05-05	26.200	26.800	26.200	26.600	26.600	3,336

← NewerPage 2 of 22 · 1,284 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.