Bastide Le Confort Médical SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	20.850	20.900	20.600	20.800	20.800	2,591
2024-11-28	20.400	21.000	20.300	20.850	20.850	3,592
2024-11-27	20.150	21.100	20.000	20.200	20.200	11,128
2024-11-26	20.000	20.000	19.740	19.800	19.800	3,620
2024-11-25	19.580	20.000	19.580	20.000	20.000	5,013
2024-11-22	19.320	19.680	18.600	19.580	19.580	4,593
2024-11-21	19.920	19.920	19.020	19.320	19.320	3,698
2024-11-20	19.220	19.960	18.980	19.900	19.900	6,582
2024-11-19	19.340	19.340	18.700	18.800	18.800	1,975
2024-11-18	19.220	19.900	19.160	19.380	19.380	4,496
2024-11-15	18.040	19.800	18.000	19.500	19.500	12,873
2024-11-14	17.480	17.480	17.300	17.340	17.340	2,050
2024-11-13	17.680	17.680	17.500	17.500	17.500	2,543
2024-11-12	17.760	17.760	17.640	17.680	17.680	2,377
2024-11-11	17.800	17.860	17.760	17.800	17.800	2,388
2024-11-08	17.920	18.000	17.800	17.840	17.840	1,629
2024-11-07	18.000	18.000	17.960	18.000	18.000	1,463
2024-11-06	18.100	18.100	17.960	18.000	18.000	1,040
2024-11-05	18.100	18.120	18.020	18.100	18.100	3,318
2024-11-04	18.000	18.180	18.000	18.080	18.080	3,307
2024-11-01	17.900	18.000	17.800	17.980	17.980	1,675
2024-10-31	18.420	18.420	17.640	18.000	18.000	6,409
2024-10-30	18.780	18.840	18.400	18.420	18.420	5,806
2024-10-29	19.020	19.060	18.740	18.780	18.780	15,367
2024-10-28	19.100	19.100	18.900	19.040	19.040	10,476
2024-10-25	19.020	19.120	18.500	18.700	18.700	8,009
2024-10-24	19.600	19.600	18.640	19.020	19.020	19,365
2024-10-23	20.000	20.000	19.740	19.760	19.760	1,782
2024-10-22	20.100	20.150	20.000	20.050	20.050	1,109
2024-10-21	20.050	20.200	20.050	20.100	20.100	2,364
2024-10-18	19.820	20.100	19.660	20.050	20.050	4,402
2024-10-17	19.760	19.860	19.740	19.820	19.820	1,775
2024-10-16	19.840	19.920	19.760	19.760	19.760	2,163
2024-10-15	19.760	20.050	19.620	19.840	19.840	1,672
2024-10-14	19.760	19.800	19.520	19.760	19.760	4,513
2024-10-11	20.200	20.200	19.480	19.740	19.740	2,261
2024-10-10	20.500	20.600	20.200	20.200	20.200	2,241
2024-10-09	20.500	20.600	20.500	20.500	20.500	2,036
2024-10-08	20.050	20.600	19.980	20.500	20.500	1,651
2024-10-07	20.000	20.200	19.900	20.050	20.050	1,752
2024-10-04	19.460	19.940	19.460	19.940	19.940	2,322
2024-10-03	19.500	19.500	19.200	19.480	19.480	1,259
2024-10-02	20.000	20.000	19.020	19.680	19.680	4,095
2024-10-01	20.150	20.150	20.000	20.000	20.000	1,409
2024-09-30	20.300	20.300	20.050	20.150	20.150	3,639
2024-09-27	20.650	20.800	20.100	20.300	20.300	3,750
2024-09-26	20.400	20.950	20.400	20.650	20.650	3,061
2024-09-25	20.400	20.600	20.200	20.400	20.400	1,325
2024-09-24	20.100	20.400	20.000	20.400	20.400	1,986
2024-09-23	20.250	20.300	20.000	20.100	20.100	3,001
2024-09-20	20.050	20.350	20.000	20.350	20.350	1,342
2024-09-19	20.100	20.500	20.000	20.100	20.100	6,706
2024-09-18	20.400	20.950	20.100	20.150	20.150	6,289
2024-09-17	20.100	20.400	19.300	20.400	20.400	7,258
2024-09-16	20.200	20.450	20.200	20.450	20.450	1,859
2024-09-13	20.500	20.650	19.440	20.250	20.250	4,431
2024-09-12	20.500	20.750	20.500	20.550	20.550	2,561
2024-09-11	20.800	20.800	20.500	20.600	20.600	1,936
2024-09-10	20.650	21.150	20.600	20.800	20.800	2,705
2024-09-09	21.300	21.300	19.220	20.650	20.650	9,338

← NewerPage 9 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.