Bastide Le Confort Médical SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	28.800	28.800	28.000	28.250	28.250	6,119
2025-05-23	29.500	29.600	28.700	28.800	28.800	8,218
2025-05-22	28.100	29.200	27.800	29.200	29.200	7,979
2025-05-21	28.500	28.650	28.150	28.200	28.200	3,640
2025-05-20	27.600	28.500	27.550	28.400	28.400	6,140
2025-05-19	28.100	28.200	27.100	27.350	27.350	10,133
2025-05-16	28.000	28.450	28.000	28.000	28.000	8,168
2025-05-15	27.750	27.850	27.300	27.300	27.300	2,636
2025-05-14	27.400	27.800	27.100	27.750	27.750	5,716
2025-05-13	27.150	27.400	27.100	27.100	27.100	2,434
2025-05-12	27.000	27.150	27.000	27.100	27.100	3,560
2025-05-09	27.400	27.400	27.150	27.150	27.150	1,424
2025-05-08	27.150	27.450	27.100	27.250	27.250	3,604
2025-05-07	27.300	27.300	26.950	27.100	27.100	2,470
2025-05-06	27.350	27.500	27.250	27.300	27.300	4,240
2025-05-05	27.600	27.700	27.300	27.400	27.400	3,208
2025-05-02	27.400	27.600	27.250	27.300	27.300	4,191
2025-04-30	27.000	27.350	26.800	27.250	27.250	3,165
2025-04-29	26.850	27.500	26.800	26.950	26.950	7,180
2025-04-28	26.600	26.900	26.500	26.750	26.750	3,941
2025-04-25	26.400	26.850	26.400	26.850	26.850	3,705
2025-04-24	26.500	26.700	26.050	26.350	26.350	2,531
2025-04-23	26.300	26.600	26.250	26.450	26.450	5,353
2025-04-22	26.750	26.800	26.100	26.300	26.300	3,082
2025-04-17	26.650	26.900	26.250	26.850	26.850	4,499
2025-04-16	26.200	26.700	25.950	26.650	26.650	8,037
2025-04-15	25.950	26.500	25.800	26.250	26.250	5,418
2025-04-14	25.800	25.900	25.500	25.800	25.800	5,977
2025-04-11	26.000	26.000	25.100	25.350	25.350	3,710
2025-04-10	26.500	27.250	25.800	26.000	26.000	10,914
2025-04-09	24.000	24.600	24.000	24.350	24.350	7,980
2025-04-08	24.850	25.800	24.800	25.100	25.100	4,030
2025-04-07	24.300	24.900	22.300	24.300	24.300	16,753
2025-04-04	25.550	25.950	24.600	24.900	24.900	10,301
2025-04-03	25.650	26.700	25.000	26.100	26.100	6,465
2025-04-02	27.550	27.550	26.200	26.350	26.350	5,961
2025-04-01	26.800	28.100	26.500	27.450	27.450	9,617
2025-03-31	27.250	27.750	26.800	27.100	27.100	6,082
2025-03-28	26.500	27.400	26.500	27.400	27.400	4,556
2025-03-27	27.250	27.250	26.500	26.750	26.750	19,390
2025-03-26	27.600	27.700	27.350	27.350	27.350	6,042
2025-03-25	27.550	27.600	26.900	27.500	27.500	7,406
2025-03-24	27.550	27.550	27.100	27.250	27.250	4,900
2025-03-21	27.450	27.500	26.950	26.950	26.950	7,003
2025-03-20	26.400	27.600	26.300	27.350	27.350	29,385
2025-03-19	26.000	26.350	26.000	26.350	26.350	6,280
2025-03-18	26.400	26.400	25.650	25.950	25.950	9,959
2025-03-17	25.350	26.300	25.350	26.200	26.200	22,617
2025-03-14	23.800	24.300	23.700	24.300	24.300	7,910
2025-03-13	24.000	24.200	23.750	24.100	24.100	3,709
2025-03-12	24.300	24.950	23.250	24.150	24.150	9,112
2025-03-11	24.700	24.700	23.500	24.150	24.150	7,486
2025-03-10	25.250	25.250	24.650	24.750	24.750	1,900
2025-03-07	25.050	25.400	24.950	25.050	25.050	3,793
2025-03-06	25.200	25.400	24.650	25.050	25.050	5,058
2025-03-05	24.900	25.450	24.800	25.000	25.000	4,463
2025-03-04	26.100	26.200	24.550	24.800	24.800	6,140
2025-03-03	26.350	26.350	26.050	26.100	26.100	4,485
2025-02-28	26.500	26.600	26.100	26.500	26.500	4,060
2025-02-27	26.400	26.950	25.950	26.750	26.750	5,605

← NewerPage 7 of 22 · 1,281 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.