Bastide Le Confort Médical SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	38.400	38.950	37.800	38.150	38.150	12,956
2022-02-09	38.050	38.600	37.900	38.350	38.350	16,449
2022-02-08	39.550	39.550	37.450	37.900	37.900	23,384
2022-02-07	39.200	40.000	38.800	39.500	39.500	15,750
2022-02-04	41.000	41.000	39.100	39.100	39.100	20,743
2022-02-03	42.700	42.700	40.850	41.000	41.000	12,924
2022-02-02	43.500	43.700	42.600	42.650	42.650	8,428
2022-02-01	43.600	44.450	43.100	43.500	43.500	14,458
2022-01-31	44.900	45.000	42.800	43.650	43.650	27,579
2022-01-28	46.200	46.400	44.750	44.750	44.750	6,818
2022-01-27	47.100	47.100	46.050	46.600	46.600	5,110
2022-01-26	46.800	47.750	46.800	46.900	46.900	3,015
2022-01-25	46.400	47.600	46.400	46.800	46.800	4,191
2022-01-24	48.150	48.200	46.400	46.800	46.800	7,051
2022-01-21	49.850	50.000	47.800	48.600	48.600	7,254
2022-01-20	49.300	50.500	49.300	49.800	49.800	6,357
2022-01-19	49.450	49.950	49.150	49.150	49.150	3,586
2022-01-18	50.500	50.500	49.200	49.550	49.550	8,100
2022-01-17	48.150	50.700	47.950	50.500	50.500	17,401
2022-01-14	47.900	47.900	47.000	47.500	47.500	3,124
2022-01-13	47.350	47.900	47.050	47.850	47.850	8,135
2022-01-12	46.850	47.450	46.750	47.350	47.350	2,539
2022-01-11	46.850	47.300	46.550	46.800	46.800	3,199
2022-01-10	47.400	47.500	46.150	46.700	46.700	7,139
2022-01-07	48.000	48.050	46.500	46.850	46.850	8,317
2022-01-06	47.000	48.400	46.550	47.800	47.530	22,010
2022-01-05	44.050	47.100	44.050	46.750	46.486	11,732
2022-01-04	45.000	45.000	44.000	44.050	43.801	3,971
2022-01-03	45.000	45.600	44.800	44.900	44.646	1,549
2021-12-31	45.000	45.100	45.000	45.000	44.746	119
2021-12-30	45.600	45.600	44.900	45.000	44.746	2,703
2021-12-29	45.500	46.300	45.400	45.600	45.342	4,410
2021-12-28	45.300	45.600	45.000	45.600	45.342	3,077
2021-12-27	43.900	45.300	43.900	45.300	45.044	4,610
2021-12-24	44.200	44.200	43.550	43.700	43.453	1,532
2021-12-23	44.150	44.450	44.000	44.150	43.901	1,067
2021-12-22	43.750	44.400	43.750	44.150	43.901	2,627
2021-12-21	43.400	43.800	43.400	43.700	43.453	923
2021-12-20	43.400	43.650	43.150	43.350	43.105	4,604
2021-12-17	43.650	43.850	43.300	43.650	43.403	5,229
2021-12-16	43.500	43.750	43.100	43.600	43.354	7,016
2021-12-15	43.150	43.800	43.150	43.550	43.304	6,016
2021-12-14	43.050	43.250	43.000	43.150	42.906	4,662
2021-12-13	43.000	43.300	42.800	43.000	42.757	7,534
2021-12-10	42.550	43.100	42.300	42.700	42.459	2,827
2021-12-09	41.800	43.200	41.800	42.500	42.260	7,006
2021-12-08	41.100	41.500	40.700	41.250	41.017	5,203
2021-12-07	40.200	41.350	40.200	41.050	40.818	4,141
2021-12-06	40.500	40.650	39.350	40.250	40.023	7,727
2021-12-03	40.900	40.950	40.300	40.950	40.719	3,700
2021-12-02	40.700	41.100	40.500	40.600	40.371	4,683
2021-12-01	40.450	41.150	40.450	40.800	40.570	3,367
2021-11-30	40.700	40.950	40.100	40.650	40.420	11,918
2021-11-29	40.700	41.400	40.700	41.150	40.918	8,388
2021-11-26	41.600	41.800	40.400	41.500	41.266	13,626
2021-11-25	42.300	42.700	42.000	42.050	41.813	5,218
2021-11-24	43.000	43.300	41.850	42.650	42.409	9,903
2021-11-23	43.500	43.500	42.900	43.000	42.757	30,120
2021-11-22	43.900	44.650	43.300	43.300	43.055	9,027
2021-11-19	43.500	44.200	43.300	44.200	43.950	6,479

← NewerPage 21 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.