Bastide Le Confort Médical SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	26.400	27.050	25.650	26.850	26.850	14,424
2026-04-30	25.150	25.150	24.400	25.050	25.050	2,361
2026-04-29	25.250	25.250	24.500	25.050	25.050	1,558
2026-04-28	25.400	25.400	24.550	25.350	25.350	1,940
2026-04-27	24.600	25.300	24.350	25.200	25.200	5,053
2026-04-24	24.900	24.900	24.600	24.600	24.600	1,091
2026-04-23	25.150	25.150	24.800	24.900	24.900	1,214
2026-04-22	25.550	25.550	25.050	25.150	25.150	2,075
2026-04-21	25.850	25.850	25.550	25.650	25.650	729
2026-04-20	26.000	26.000	25.700	25.750	25.750	1,246
2026-04-17	26.100	26.100	25.800	26.000	26.000	1,318
2026-04-16	25.600	26.150	25.500	26.100	26.100	2,406
2026-04-15	24.500	25.900	24.300	25.900	25.900	4,083
2026-04-14	25.400	25.450	24.450	24.500	24.500	3,159
2026-04-13	24.850	25.150	24.800	25.050	25.050	1,822
2026-04-10	24.950	25.050	24.950	25.050	25.050	1,070
2026-04-09	25.200	25.200	25.050	25.050	25.050	510
2026-04-08	25.450	25.450	25.200	25.200	25.200	1,698
2026-04-07	23.850	25.600	23.850	25.200	25.200	5,990
2026-04-02	24.050	24.050	23.800	24.000	24.000	3,548
2026-04-01	23.500	24.200	23.500	23.850	23.850	3,663
2026-03-31	23.200	23.500	23.200	23.300	23.300	1,237
2026-03-30	23.200	23.350	22.850	23.200	23.200	1,994
2026-03-27	24.150	24.150	22.700	22.900	22.900	7,289
2026-03-26	23.950	23.950	23.000	23.050	23.050	9,984
2026-03-25	23.700	24.000	23.500	23.800	23.800	10,660
2026-03-24	23.900	24.000	23.500	23.550	23.550	18,217
2026-03-23	23.700	23.900	23.600	23.700	23.700	4,760
2026-03-20	24.300	24.300	23.700	24.000	24.000	2,915
2026-03-19	25.100	25.300	24.000	24.100	24.100	9,459
2026-03-18	24.000	24.600	23.600	24.600	24.600	5,909
2026-03-17	23.950	24.100	23.900	24.000	24.000	2,229
2026-03-16	23.800	24.150	23.800	23.900	23.900	4,171
2026-03-13	23.850	23.900	23.600	23.800	23.800	2,459
2026-03-12	23.850	24.000	23.800	23.850	23.850	6,670
2026-03-11	24.050	24.200	23.800	23.850	23.850	3,198
2026-03-10	24.400	24.750	24.150	24.150	24.150	2,215
2026-03-09	24.500	24.650	24.200	24.300	24.300	6,858
2026-03-06	24.700	24.750	24.550	24.550	24.550	2,384
2026-03-05	25.450	25.450	24.600	24.600	24.600	5,200
2026-03-04	24.700	25.500	24.700	25.450	25.450	2,714
2026-03-03	25.300	25.300	24.500	24.900	24.900	16,722
2026-03-02	25.800	25.800	25.000	25.350	25.350	7,716
2026-02-27	26.400	26.400	26.000	26.050	26.050	3,734
2026-02-26	26.400	26.400	26.100	26.300	26.300	3,434
2026-02-25	26.500	26.750	26.000	26.100	26.100	4,514
2026-02-24	26.900	26.900	25.700	26.200	26.200	9,701
2026-02-23	25.450	26.500	25.450	26.100	26.100	17,528
2026-02-20	24.500	24.850	24.500	24.500	24.500	2,228
2026-02-19	24.950	25.000	24.500	24.500	24.500	3,155
2026-02-18	24.350	25.000	24.250	24.650	24.650	5,696
2026-02-17	24.250	25.000	24.250	24.400	24.400	4,597
2026-02-16	24.500	24.500	23.900	24.200	24.200	3,752
2026-02-13	23.750	24.900	23.750	24.300	24.300	9,985
2026-02-12	22.950	23.300	22.950	23.200	23.200	2,590
2026-02-11	23.550	23.550	22.900	22.950	22.950	1,823
2026-02-10	22.400	23.550	22.400	23.200	23.200	2,453
2026-02-09	22.000	22.400	22.000	22.400	22.400	3,763
2026-02-06	22.300	22.300	21.950	22.000	22.000	4,160
2026-02-05	22.500	22.550	22.150	22.200	22.200	2,640

← NewerPage 3 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.