Bastide Le Confort Médical SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	26.500	26.850	26.300	26.400	26.400	5,458
2025-02-25	26.350	26.800	26.300	26.400	26.400	6,989
2025-02-24	26.000	26.800	25.950	26.200	26.200	14,345
2025-02-21	25.600	25.850	25.350	25.650	25.650	5,766
2025-02-20	25.500	25.800	25.500	25.500	25.500	6,640
2025-02-19	24.900	26.000	24.900	25.500	25.500	10,872
2025-02-18	23.950	24.875	23.950	24.700	24.700	10,909
2025-02-17	23.900	23.900	23.500	23.900	23.900	4,219
2025-02-14	23.500	24.500	23.500	24.000	24.000	30,070
2025-02-13	21.800	22.950	21.750	22.700	22.700	3,769
2025-02-12	22.200	22.400	21.750	21.800	21.800	2,645
2025-02-11	21.850	22.450	21.750	22.200	22.200	2,979
2025-02-10	22.150	22.150	21.500	21.650	21.650	3,555
2025-02-07	22.600	22.600	21.950	22.150	22.150	3,592
2025-02-06	22.350	22.700	22.350	22.500	22.500	4,131
2025-02-05	22.700	22.850	22.400	22.400	22.400	1,748
2025-02-04	22.750	22.750	22.450	22.650	22.650	1,866
2025-02-03	22.500	22.500	22.300	22.400	22.400	2,428
2025-01-31	22.750	22.900	22.400	22.500	22.500	11,709
2025-01-30	21.500	22.800	21.500	22.700	22.700	4,730
2025-01-29	20.950	21.500	20.950	21.450	21.450	4,069
2025-01-28	21.000	21.000	20.400	20.800	20.800	4,172
2025-01-27	21.400	21.400	20.850	21.000	21.000	2,692
2025-01-24	21.200	21.600	21.100	21.400	21.400	8,539
2025-01-23	21.000	21.200	21.000	21.200	21.200	3,015
2025-01-22	21.400	21.400	21.150	21.200	21.200	2,307
2025-01-21	21.600	21.800	21.450	21.650	21.650	1,146
2025-01-20	22.250	22.250	21.700	21.850	21.850	2,043
2025-01-17	22.000	22.400	22.000	22.250	22.250	1,565
2025-01-16	22.300	22.300	22.050	22.100	22.100	2,070
2025-01-15	22.700	22.800	22.050	22.300	22.300	3,547
2025-01-14	23.100	23.100	22.500	22.700	22.700	3,203
2025-01-13	23.600	23.600	22.950	23.100	23.100	1,933
2025-01-10	23.600	23.700	23.450	23.600	23.600	1,598
2025-01-09	23.850	23.850	23.600	23.600	23.600	1,003
2025-01-08	23.700	24.050	23.700	23.850	23.850	3,463
2025-01-07	23.950	23.950	23.600	23.700	23.700	3,270
2025-01-06	23.350	23.400	23.000	23.400	23.400	2,862
2025-01-03	23.400	23.650	23.100	23.300	23.300	2,782
2025-01-02	24.000	24.000	21.800	23.500	23.500	6,500
2024-12-31	24.250	24.350	24.000	24.050	24.050	2,861
2024-12-30	24.150	24.400	24.050	24.350	24.350	2,631
2024-12-27	24.150	24.350	24.050	24.250	24.250	1,358
2024-12-24	24.150	24.200	23.850	24.050	24.050	2,413
2024-12-23	24.250	24.300	24.100	24.250	24.250	3,327
2024-12-20	24.050	24.250	24.050	24.250	24.250	2,517
2024-12-19	24.100	24.300	23.950	24.050	24.050	4,187
2024-12-18	24.150	24.200	24.050	24.100	24.100	3,795
2024-12-17	24.000	24.400	23.750	24.150	24.150	5,637
2024-12-16	24.050	24.250	23.850	24.150	24.150	6,361
2024-12-13	24.000	24.500	23.800	24.150	24.150	9,068
2024-12-12	23.100	24.300	23.100	24.000	24.000	12,121
2024-12-11	21.800	23.250	21.700	22.700	22.700	13,067
2024-12-10	21.500	21.750	21.000	21.750	21.750	1,630
2024-12-09	20.500	21.600	20.500	21.550	21.550	3,820
2024-12-06	21.100	21.100	20.300	20.500	20.500	5,901
2024-12-05	21.600	21.700	20.900	20.950	20.950	2,013
2024-12-04	21.000	21.750	21.000	21.700	21.700	5,915
2024-12-03	21.050	21.200	21.000	21.100	21.100	3,226
2024-12-02	20.800	21.100	20.800	21.000	21.000	4,286

← NewerPage 8 of 22 · 1,285 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.