Bastide Le Confort Médical SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	22.150	22.650	22.150	22.450	22.450	3,456
2026-02-03	23.200	23.200	22.000	22.100	22.100	11,817
2026-02-02	23.250	23.350	23.150	23.150	23.150	1,881
2026-01-30	23.300	23.450	23.250	23.250	23.250	2,346
2026-01-29	23.700	23.700	23.300	23.300	23.300	3,092
2026-01-28	23.350	23.400	23.300	23.350	23.350	2,691
2026-01-27	24.050	24.050	23.300	23.350	23.350	3,622
2026-01-26	23.600	24.100	23.200	24.050	24.050	9,881
2026-01-23	24.050	24.050	23.600	23.700	23.700	4,460
2026-01-22	24.000	24.150	24.000	24.000	24.000	1,175
2026-01-21	24.000	24.100	23.800	23.850	23.850	2,042
2026-01-20	24.550	24.550	24.000	24.000	24.000	2,479
2026-01-19	24.700	24.800	24.500	24.750	24.750	2,130
2026-01-16	24.850	25.000	24.700	24.700	24.700	2,152
2026-01-15	25.150	25.150	24.850	25.000	25.000	2,392
2026-01-14	25.100	25.200	25.000	25.150	25.150	1,352
2026-01-13	25.100	25.100	24.900	25.100	25.100	1,582
2026-01-12	25.100	25.100	24.600	25.100	25.100	2,455
2026-01-09	24.350	25.500	24.350	25.500	25.500	3,720
2026-01-08	24.750	24.750	24.300	24.350	24.350	2,229
2026-01-07	24.800	24.850	24.650	24.750	24.750	13,303
2026-01-06	24.400	24.900	24.200	24.850	24.850	4,065
2026-01-05	23.850	24.400	23.850	24.300	24.300	3,261
2026-01-02	24.000	24.100	23.800	23.850	23.850	1,895
2025-12-31	24.400	24.400	23.950	24.000	24.000	1,872
2025-12-30	24.350	24.650	24.200	24.400	24.400	3,225
2025-12-29	23.550	24.450	23.550	24.400	24.400	6,996
2025-12-24	24.350	24.450	23.450	23.550	23.550	7,640
2025-12-23	24.500	24.550	24.350	24.400	24.400	5,134
2025-12-22	24.550	24.650	24.300	24.450	24.450	3,590
2025-12-19	24.450	24.650	24.450	24.550	24.550	1,971
2025-12-18	24.700	24.700	24.450	24.500	24.500	1,350
2025-12-17	24.500	24.650	24.300	24.650	24.650	2,997
2025-12-16	24.900	24.900	24.300	24.350	24.350	3,289
2025-12-15	25.000	25.100	24.800	24.900	24.900	2,190
2025-12-12	24.850	25.300	24.850	25.100	25.100	1,779
2025-12-11	24.350	24.850	24.300	24.700	24.700	2,875
2025-12-10	24.400	24.500	24.300	24.350	24.350	1,862
2025-12-09	24.950	24.950	24.150	24.400	24.400	3,975
2025-12-08	25.500	25.550	24.750	24.900	24.900	8,369
2025-12-05	25.900	25.950	25.550	25.600	25.600	4,805
2025-12-04	26.200	26.200	25.850	25.850	25.850	2,488
2025-12-03	26.000	26.200	25.850	26.200	26.200	2,360
2025-12-02	25.500	26.100	25.500	26.100	26.100	2,856
2025-12-01	26.150	26.150	25.250	25.500	25.500	3,274
2025-11-28	26.300	26.500	25.700	26.150	26.150	2,915
2025-11-27	25.450	26.550	25.450	26.300	26.300	5,269
2025-11-26	25.100	25.450	25.100	25.450	25.450	2,520
2025-11-25	25.300	25.300	25.000	25.000	25.000	1,837
2025-11-24	24.950	25.300	24.900	25.200	25.200	1,702
2025-11-21	25.300	25.300	24.900	24.950	24.950	3,750
2025-11-20	25.400	25.500	25.250	25.300	25.300	1,800
2025-11-19	26.100	26.200	25.250	25.250	25.250	8,797
2025-11-18	26.000	26.600	25.650	26.100	26.100	8,304
2025-11-17	26.300	26.350	26.100	26.100	26.100	4,633
2025-11-14	25.500	26.700	25.500	26.500	26.500	13,398
2025-11-13	25.400	25.450	25.100	25.450	25.450	1,900
2025-11-12	24.800	25.400	24.800	25.350	25.350	4,549
2025-11-11	24.500	24.850	24.500	24.800	24.800	3,264
2025-11-10	24.500	24.650	24.250	24.500	24.500	3,914

← NewerPage 4 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.