Bastide Le Confort Médical SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	27.750	27.900	27.650	27.650	27.650	4,219
2025-08-14	27.800	28.000	27.700	27.750	27.750	9,006
2025-08-13	27.800	28.000	27.650	27.950	27.950	6,826
2025-08-12	28.600	28.600	27.600	27.800	27.800	6,888
2025-08-11	28.850	28.850	28.650	28.750	28.750	3,486
2025-08-08	29.050	29.050	28.700	28.850	28.850	2,286
2025-08-07	29.250	29.300	28.950	29.000	29.000	3,567
2025-08-06	29.600	29.600	29.100	29.200	29.200	2,655
2025-08-05	29.200	29.700	29.200	29.450	29.450	3,528
2025-08-04	29.750	29.850	29.050	29.050	29.050	6,861
2025-08-01	30.150	30.150	29.250	29.600	29.600	8,439
2025-07-31	31.000	31.450	30.450	30.500	30.500	4,283
2025-07-30	31.300	31.300	30.550	31.000	31.000	4,476
2025-07-29	31.000	31.500	31.000	31.400	31.400	2,603
2025-07-28	31.400	31.600	30.700	31.000	31.000	6,214
2025-07-25	31.300	31.300	31.000	31.200	31.200	1,270
2025-07-24	31.300	31.400	31.000	31.300	31.300	3,590
2025-07-23	30.650	31.450	30.650	31.200	31.200	3,854
2025-07-22	30.750	30.900	30.050	30.650	30.650	2,908
2025-07-21	31.250	31.400	30.600	30.750	30.750	3,304
2025-07-18	31.200	31.600	31.200	31.200	31.200	1,487
2025-07-17	31.550	31.850	31.200	31.200	31.200	2,760
2025-07-16	31.800	31.900	31.000	31.000	31.000	8,675
2025-07-15	32.400	32.550	32.000	32.000	32.000	3,491
2025-07-14	32.400	32.800	32.150	32.350	32.350	3,893
2025-07-11	33.100	33.300	32.200	32.400	32.400	11,805
2025-07-10	32.800	33.300	32.700	33.000	33.000	7,356
2025-07-09	32.050	32.850	32.000	32.650	32.650	8,048
2025-07-08	32.150	32.250	31.100	31.800	31.800	7,282
2025-07-07	31.600	32.100	31.400	32.050	32.050	9,685
2025-07-04	31.500	31.600	31.000	31.150	31.150	2,391
2025-07-03	31.000	31.650	31.000	31.500	31.500	5,589
2025-07-02	31.850	31.850	30.900	31.050	31.050	5,823
2025-07-01	31.400	32.000	31.300	31.850	31.850	10,621
2025-06-30	30.700	31.400	29.800	31.300	31.300	35,277
2025-06-27	30.200	30.200	29.550	29.550	29.550	7,800
2025-06-26	30.550	31.400	29.750	30.000	30.000	5,286
2025-06-25	31.600	31.600	30.500	30.500	30.500	3,188
2025-06-24	31.000	31.650	30.900	31.300	31.300	13,162
2025-06-23	30.700	30.900	30.200	30.550	30.550	6,434
2025-06-20	29.750	30.600	29.750	30.550	30.550	12,683
2025-06-19	29.500	29.750	29.500	29.750	29.750	5,038
2025-06-18	28.700	29.550	28.700	29.500	29.500	21,304
2025-06-17	28.800	28.850	28.500	28.700	28.700	2,952
2025-06-16	29.350	29.350	28.850	28.850	28.850	3,607
2025-06-13	29.500	29.950	28.950	29.350	29.350	10,839
2025-06-12	29.300	29.700	28.850	29.600	29.600	6,857
2025-06-11	29.100	29.300	29.000	29.200	29.200	4,200
2025-06-10	28.700	29.200	28.700	28.950	28.950	4,196
2025-06-09	28.800	28.800	28.200	28.300	28.300	2,765
2025-06-06	28.600	28.950	28.500	28.950	28.950	8,610
2025-06-05	27.800	28.900	27.800	28.300	28.300	8,951
2025-06-04	27.150	27.450	26.950	27.250	27.250	3,448
2025-06-03	26.900	27.450	26.650	27.100	27.100	2,579
2025-06-02	26.800	27.250	25.750	26.750	26.750	10,991
2025-05-30	27.000	27.100	26.550	26.800	26.800	3,645
2025-05-29	27.750	27.850	27.000	27.050	27.050	4,161
2025-05-28	27.700	27.900	27.450	27.700	27.700	3,027
2025-05-27	28.100	28.150	27.700	27.700	27.700	9,129
2025-05-26	28.800	28.800	28.000	28.250	28.250	6,119

← NewerPage 6 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.