Malteries Franco-Belges Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 630.00 | 630.00 | 630.00 | 630.00 | 624.57 | 11 |
| 2024-06-11 | 635.00 | 635.00 | 635.00 | 635.00 | 629.53 | 4 |
| 2024-06-10 | 640.00 | 640.00 | 625.00 | 625.00 | 619.62 | 44 |
| 2024-06-07 | 630.00 | 640.00 | 630.00 | 640.00 | 634.49 | 7 |
| 2024-06-04 | 630.00 | 640.00 | 630.00 | 640.00 | 634.49 | 30 |
| 2024-06-03 | 630.00 | 630.00 | 630.00 | 630.00 | 624.57 | 10 |
| 2024-05-30 | 645.00 | 645.00 | 645.00 | 645.00 | 639.44 | 5 |
| 2024-05-29 | 650.00 | 650.00 | 645.00 | 645.00 | 639.44 | 81 |
| 2024-05-28 | 645.00 | 645.00 | 645.00 | 645.00 | 639.44 | 40 |
| 2024-05-27 | 645.00 | 645.00 | 645.00 | 645.00 | 639.44 | 10 |
| 2024-05-24 | 645.00 | 645.00 | 645.00 | 645.00 | 639.44 | 10 |
| 2024-05-23 | 630.00 | 630.00 | 630.00 | 630.00 | 624.57 | 10 |
| 2024-05-22 | 630.00 | 630.00 | 630.00 | 630.00 | 624.57 | 3 |
| 2024-05-21 | 630.00 | 630.00 | 630.00 | 630.00 | 624.57 | 30 |
| 2024-05-20 | 640.00 | 640.00 | 640.00 | 640.00 | 634.49 | 2 |
| 2024-05-15 | 640.00 | 640.00 | 640.00 | 640.00 | 634.49 | 40 |
| 2024-05-14 | 630.00 | 630.00 | 630.00 | 630.00 | 624.57 | 47 |
| 2024-05-13 | 630.00 | 630.00 | 630.00 | 630.00 | 624.57 | 2 |
| 2024-05-09 | 640.00 | 640.00 | 640.00 | 640.00 | 634.49 | 11 |
| 2024-05-08 | 640.00 | 640.00 | 640.00 | 640.00 | 634.49 | 1 |
| 2024-05-07 | 640.00 | 640.00 | 640.00 | 640.00 | 634.49 | 26 |
| 2024-05-06 | 635.00 | 635.00 | 635.00 | 635.00 | 629.53 | 1 |
| 2024-05-03 | 640.00 | 640.00 | 620.00 | 620.00 | 614.66 | 4 |
| 2024-04-30 | 620.00 | 620.00 | 620.00 | 620.00 | 614.66 | 169 |
| 2024-04-29 | 630.00 | 630.00 | 630.00 | 630.00 | 624.57 | 4 |
| 2024-04-24 | 645.00 | 645.00 | 645.00 | 645.00 | 639.44 | 4 |
| 2024-04-23 | 640.00 | 640.00 | 640.00 | 640.00 | 634.49 | 8 |
| 2024-04-22 | 635.00 | 635.00 | 635.00 | 635.00 | 629.53 | 4 |
| 2024-04-18 | 625.00 | 635.00 | 625.00 | 635.00 | 629.53 | 19 |
| 2024-04-17 | 615.00 | 625.00 | 615.00 | 625.00 | 619.62 | 27 |
| 2024-04-16 | 630.00 | 630.00 | 630.00 | 630.00 | 624.57 | 3 |
| 2024-04-15 | 565.00 | 610.00 | 565.00 | 610.00 | 604.75 | 55 |
| 2024-04-11 | 645.00 | 645.00 | 645.00 | 645.00 | 639.44 | 24 |
| 2024-04-09 | 635.00 | 635.00 | 635.00 | 635.00 | 629.53 | 622 |
| 2024-04-08 | 630.00 | 630.00 | 630.00 | 630.00 | 624.57 | 12 |
| 2024-04-05 | 625.00 | 630.00 | 625.00 | 630.00 | 624.57 | 21 |
| 2024-04-04 | 620.00 | 645.00 | 620.00 | 645.00 | 639.44 | 51 |
| 2024-04-03 | 620.00 | 620.00 | 620.00 | 620.00 | 614.66 | 10 |
| 2024-04-02 | 615.00 | 620.00 | 615.00 | 620.00 | 614.66 | 61 |
| 2024-03-28 | 620.00 | 620.00 | 615.00 | 615.00 | 609.70 | 13 |
| 2024-03-27 | 620.00 | 620.00 | 620.00 | 620.00 | 614.66 | 29 |
| 2024-03-26 | 620.00 | 620.00 | 620.00 | 620.00 | 614.66 | 7 |
| 2024-03-22 | 625.00 | 625.00 | 625.00 | 625.00 | 619.62 | 1 |
| 2024-03-21 | 625.00 | 625.00 | 620.00 | 620.00 | 614.66 | 7 |
| 2024-03-20 | 635.00 | 635.00 | 635.00 | 635.00 | 629.53 | 7 |
| 2024-03-19 | 625.00 | 625.00 | 625.00 | 625.00 | 619.62 | 19 |
| 2024-03-18 | 615.00 | 615.00 | 615.00 | 615.00 | 609.70 | 9 |
| 2024-03-15 | 610.00 | 630.00 | 610.00 | 630.00 | 624.57 | 128 |
| 2024-03-14 | 620.00 | 635.00 | 620.00 | 635.00 | 629.53 | 6 |
| 2024-03-13 | 615.00 | 615.00 | 615.00 | 615.00 | 609.70 | 18 |
| 2024-03-12 | 620.00 | 630.00 | 620.00 | 630.00 | 624.57 | 36 |
| 2024-03-11 | 630.00 | 630.00 | 630.00 | 630.00 | 624.57 | 35 |
| 2024-03-08 | 630.00 | 635.00 | 630.00 | 635.00 | 629.53 | 38 |
| 2024-03-06 | 615.00 | 630.00 | 615.00 | 630.00 | 624.57 | 5 |
| 2024-03-05 | 615.00 | 615.00 | 615.00 | 615.00 | 609.70 | 3 |
| 2024-03-04 | 625.00 | 625.00 | 625.00 | 625.00 | 619.62 | 72 |
| 2024-03-01 | 620.00 | 625.00 | 620.00 | 625.00 | 619.62 | 10 |
| 2024-02-29 | 620.00 | 620.00 | 620.00 | 620.00 | 614.66 | 18 |
| 2024-02-28 | 615.00 | 630.00 | 615.00 | 630.00 | 624.57 | 19 |
| 2024-02-27 | 620.00 | 620.00 | 620.00 | 620.00 | 614.66 | 15 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-05 | 3.9300 EUR |
| 2025-01-22 | 3.9000 EUR |
| 2024-01-23 | 3.9300 EUR |
| 2020-12-23 | 45.4200 EUR |
| 2019-12-05 | 5.4400 EUR |
| 2019-02-08 | 5.8900 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.