Bastide Le Confort Médical SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	37.250	37.350	36.600	36.800	36.800	3,630
2022-05-06	37.550	37.600	36.800	37.250	37.250	2,104
2022-05-05	37.350	38.300	37.250	37.550	37.550	2,292
2022-05-04	37.550	37.750	37.100	37.200	37.200	2,104
2022-05-03	36.800	37.550	36.750	37.550	37.550	1,988
2022-05-02	38.200	38.200	36.700	36.700	36.700	3,254
2022-04-29	37.600	37.950	37.550	37.750	37.750	2,036
2022-04-28	37.800	38.150	37.100	37.450	37.450	2,701
2022-04-27	36.700	37.450	36.550	37.450	37.450	2,687
2022-04-26	38.000	38.200	37.000	37.000	37.000	2,439
2022-04-25	38.150	38.400	37.750	38.000	38.000	4,814
2022-04-22	38.000	38.350	37.550	38.250	38.250	3,401
2022-04-21	37.450	38.300	37.250	38.000	38.000	7,326
2022-04-20	37.550	37.700	36.750	37.400	37.400	4,654
2022-04-19	38.000	38.000	37.050	37.550	37.550	4,541
2022-04-14	38.300	38.350	38.000	38.000	38.000	3,281
2022-04-13	38.700	38.950	38.100	38.150	38.150	2,257
2022-04-12	38.600	38.900	38.150	38.700	38.700	3,973
2022-04-11	38.600	39.250	38.200	39.000	39.000	4,658
2022-04-08	38.600	38.950	38.450	38.600	38.600	1,909
2022-04-07	38.400	39.100	38.400	38.600	38.600	3,928
2022-04-06	39.050	39.100	38.000	38.350	38.350	6,246
2022-04-05	40.150	40.500	39.050	39.050	39.050	4,404
2022-04-04	39.600	40.000	39.050	40.000	40.000	3,728
2022-04-01	40.250	40.300	39.600	39.600	39.600	5,905
2022-03-31	40.100	40.650	40.000	40.250	40.250	5,873
2022-03-30	40.000	40.150	39.600	39.700	39.700	4,417
2022-03-29	40.250	40.450	39.800	39.950	39.950	5,122
2022-03-28	39.400	40.250	39.300	40.050	40.050	7,983
2022-03-25	38.300	39.250	38.300	39.000	39.000	9,886
2022-03-24	39.000	39.000	37.850	38.300	38.300	8,605
2022-03-23	38.800	39.450	38.750	38.900	38.900	14,904
2022-03-22	38.500	39.250	37.950	39.000	39.000	10,742
2022-03-21	38.750	39.050	38.300	38.450	38.450	10,915
2022-03-18	38.850	38.850	37.700	38.600	38.600	7,742
2022-03-17	37.000	38.750	36.750	38.500	38.500	23,982
2022-03-16	35.000	35.850	35.000	35.550	35.550	8,152
2022-03-15	35.050	35.150	34.600	34.700	34.700	4,480
2022-03-14	34.800	35.700	34.750	35.050	35.050	8,339
2022-03-11	34.650	35.000	34.200	34.750	34.750	6,974
2022-03-10	35.300	35.300	34.150	34.400	34.400	10,054
2022-03-09	34.000	35.150	34.000	35.050	35.050	6,450
2022-03-08	33.100	34.650	33.000	33.600	33.600	11,346
2022-03-07	34.000	34.200	32.500	33.250	33.250	11,191
2022-03-04	35.300	35.500	34.050	34.400	34.400	10,021
2022-03-03	36.600	36.900	35.400	35.700	35.700	9,432
2022-03-02	36.000	37.300	35.150	36.550	36.550	18,149
2022-03-01	36.200	36.600	35.300	35.500	35.500	12,794
2022-02-28	36.000	36.200	35.250	36.200	36.200	8,273
2022-02-25	35.100	36.200	35.100	36.000	36.000	7,334
2022-02-24	35.700	35.750	35.000	35.350	35.350	12,615
2022-02-23	36.200	36.850	35.800	36.200	36.200	5,479
2022-02-22	35.900	36.550	35.600	36.200	36.200	10,197
2022-02-21	36.600	37.050	35.950	36.500	36.500	11,196
2022-02-18	36.450	36.950	36.100	36.550	36.550	7,990
2022-02-17	37.350	37.600	36.300	36.350	36.350	12,076
2022-02-16	38.200	38.200	37.100	37.350	37.350	7,094
2022-02-15	36.100	38.100	35.750	37.700	37.700	16,888
2022-02-14	37.100	37.100	35.050	36.100	36.100	32,292
2022-02-11	38.200	38.200	37.200	37.250	37.250	9,554

← NewerPage 20 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.