Malteries Franco-Belges Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 630.00 | 630.00 | 630.00 | 630.00 | 624.57 | 4 |
| 2024-02-23 | 620.00 | 620.00 | 620.00 | 620.00 | 614.66 | 36 |
| 2024-02-22 | 625.00 | 625.00 | 625.00 | 625.00 | 619.62 | 11 |
| 2024-02-21 | 620.00 | 620.00 | 620.00 | 620.00 | 614.66 | 16 |
| 2024-02-20 | 620.00 | 620.00 | 620.00 | 620.00 | 614.66 | 63 |
| 2024-02-19 | 635.00 | 635.00 | 635.00 | 635.00 | 629.53 | 2 |
| 2024-02-16 | 620.00 | 620.00 | 620.00 | 620.00 | 614.66 | 2 |
| 2024-02-14 | 610.00 | 610.00 | 610.00 | 610.00 | 604.75 | 4 |
| 2024-02-13 | 615.00 | 625.00 | 615.00 | 625.00 | 619.62 | 5 |
| 2024-02-12 | 645.00 | 645.00 | 645.00 | 645.00 | 639.44 | 3 |
| 2024-02-09 | 600.00 | 645.00 | 600.00 | 645.00 | 639.44 | 22 |
| 2024-02-08 | 610.00 | 615.00 | 610.00 | 615.00 | 609.70 | 3 |
| 2024-02-07 | 600.00 | 625.00 | 600.00 | 625.00 | 619.62 | 72 |
| 2024-02-06 | 600.00 | 600.00 | 600.00 | 600.00 | 594.83 | 5 |
| 2024-02-05 | 600.00 | 600.00 | 600.00 | 600.00 | 594.83 | 2 |
| 2024-02-02 | 600.00 | 600.00 | 600.00 | 600.00 | 594.83 | 33 |
| 2024-02-01 | 605.00 | 610.00 | 605.00 | 610.00 | 604.75 | 6 |
| 2024-01-31 | 610.00 | 610.00 | 605.00 | 605.00 | 599.79 | 13 |
| 2024-01-30 | 605.00 | 605.00 | 605.00 | 605.00 | 599.79 | 26 |
| 2024-01-29 | 600.00 | 605.00 | 600.00 | 605.00 | 599.79 | 15 |
| 2024-01-26 | 590.00 | 600.00 | 590.00 | 600.00 | 594.83 | 30 |
| 2024-01-25 | 595.00 | 595.00 | 595.00 | 595.00 | 589.87 | 3 |
| 2024-01-23 | 600.00 | 600.00 | 600.00 | 600.00 | 594.83 | 10 |
| 2024-01-22 | 600.00 | 600.00 | 600.00 | 600.00 | 590.94 | 20 |
| 2024-01-19 | 600.00 | 600.00 | 600.00 | 600.00 | 590.94 | 1 |
| 2024-01-18 | 605.00 | 605.00 | 605.00 | 605.00 | 595.86 | 4 |
| 2024-01-17 | 590.00 | 590.00 | 590.00 | 590.00 | 581.09 | 2 |
| 2024-01-16 | 590.00 | 590.00 | 590.00 | 590.00 | 581.09 | 28 |
| 2024-01-15 | 595.00 | 595.00 | 595.00 | 595.00 | 586.01 | 5 |
| 2024-01-12 | 605.00 | 605.00 | 595.00 | 595.00 | 586.01 | 13 |
| 2024-01-11 | 610.00 | 610.00 | 610.00 | 610.00 | 600.78 | 74 |
| 2024-01-10 | 610.00 | 610.00 | 610.00 | 610.00 | 600.78 | 5 |
| 2024-01-08 | 615.00 | 615.00 | 615.00 | 615.00 | 605.71 | 2 |
| 2024-01-05 | 630.00 | 630.00 | 610.00 | 610.00 | 600.78 | 32 |
| 2024-01-04 | 610.00 | 610.00 | 610.00 | 610.00 | 600.78 | 1,116 |
| 2024-01-02 | 630.00 | 630.00 | 630.00 | 630.00 | 620.48 | 6 |
| 2023-12-29 | 635.00 | 635.00 | 635.00 | 635.00 | 625.41 | 17 |
| 2023-12-28 | 635.00 | 635.00 | 635.00 | 635.00 | 625.41 | 34 |
| 2023-12-27 | 650.00 | 650.00 | 635.00 | 635.00 | 625.41 | 51 |
| 2023-12-22 | 650.00 | 650.00 | 650.00 | 650.00 | 640.18 | 10 |
| 2023-12-21 | 655.00 | 655.00 | 635.00 | 635.00 | 625.41 | 168 |
| 2023-12-20 | 630.00 | 640.00 | 630.00 | 640.00 | 630.33 | 19 |
| 2023-12-19 | 640.00 | 640.00 | 640.00 | 640.00 | 630.33 | 19 |
| 2023-12-18 | 630.00 | 630.00 | 630.00 | 630.00 | 620.48 | 46 |
| 2023-12-15 | 650.00 | 650.00 | 630.00 | 630.00 | 620.48 | 8 |
| 2023-12-14 | 630.00 | 650.00 | 630.00 | 650.00 | 640.18 | 8 |
| 2023-12-13 | 660.00 | 660.00 | 660.00 | 660.00 | 650.03 | 6 |
| 2023-12-12 | 620.00 | 620.00 | 620.00 | 620.00 | 610.63 | 1 |
| 2023-12-11 | 630.00 | 635.00 | 630.00 | 635.00 | 625.41 | 19 |
| 2023-12-08 | 610.00 | 610.00 | 610.00 | 610.00 | 600.78 | 52 |
| 2023-12-07 | 610.00 | 630.00 | 610.00 | 630.00 | 620.48 | 29 |
| 2023-12-06 | 630.00 | 630.00 | 610.00 | 610.00 | 600.78 | 43 |
| 2023-12-05 | 635.00 | 635.00 | 630.00 | 630.00 | 620.48 | 6 |
| 2023-12-01 | 640.00 | 640.00 | 635.00 | 635.00 | 625.41 | 8 |
| 2023-11-30 | 635.00 | 635.00 | 635.00 | 635.00 | 625.41 | 5 |
| 2023-11-29 | 635.00 | 635.00 | 635.00 | 635.00 | 625.41 | 10 |
| 2023-11-28 | 650.00 | 650.00 | 650.00 | 650.00 | 640.18 | 43 |
| 2023-11-27 | 660.00 | 665.00 | 660.00 | 665.00 | 654.95 | 33 |
| 2023-11-24 | 620.00 | 635.00 | 620.00 | 635.00 | 625.41 | 36 |
| 2023-11-23 | 630.00 | 630.00 | 625.00 | 625.00 | 615.56 | 36 |
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.