Malteries Franco-Belges Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 610.00 | 615.00 | 610.00 | 615.00 | 605.71 | 15 |
| 2023-11-21 | 600.00 | 600.00 | 600.00 | 600.00 | 590.94 | 3 |
| 2023-11-20 | 595.00 | 595.00 | 595.00 | 595.00 | 586.01 | 40 |
| 2023-11-16 | 560.00 | 595.00 | 560.00 | 595.00 | 586.01 | 13 |
| 2023-11-15 | 580.00 | 580.00 | 580.00 | 580.00 | 571.24 | 14 |
| 2023-11-14 | 580.00 | 580.00 | 580.00 | 580.00 | 571.24 | 1 |
| 2023-11-13 | 570.00 | 580.00 | 570.00 | 580.00 | 571.24 | 45 |
| 2023-11-10 | 575.00 | 575.00 | 570.00 | 570.00 | 561.39 | 10 |
| 2023-11-09 | 570.00 | 580.00 | 570.00 | 580.00 | 571.24 | 15 |
| 2023-11-08 | 570.00 | 570.00 | 570.00 | 570.00 | 561.39 | 37 |
| 2023-11-07 | 570.00 | 570.00 | 570.00 | 570.00 | 561.39 | 10 |
| 2023-11-06 | 585.00 | 585.00 | 585.00 | 585.00 | 576.16 | 3 |
| 2023-11-03 | 585.00 | 585.00 | 585.00 | 585.00 | 576.16 | 23 |
| 2023-11-02 | 580.00 | 580.00 | 580.00 | 580.00 | 571.24 | 24 |
| 2023-11-01 | 575.00 | 580.00 | 575.00 | 580.00 | 571.24 | 20 |
| 2023-10-31 | 575.00 | 575.00 | 575.00 | 575.00 | 566.31 | 24 |
| 2023-10-26 | 565.00 | 565.00 | 565.00 | 565.00 | 556.46 | 20 |
| 2023-10-24 | 565.00 | 565.00 | 565.00 | 565.00 | 556.46 | 7 |
| 2023-10-23 | 570.00 | 570.00 | 570.00 | 570.00 | 561.39 | 33 |
| 2023-10-16 | 570.00 | 570.00 | 570.00 | 570.00 | 561.39 | 20 |
| 2023-10-13 | 575.00 | 575.00 | 570.00 | 570.00 | 561.39 | 13 |
| 2023-10-12 | 585.00 | 585.00 | 585.00 | 585.00 | 576.16 | 4 |
| 2023-10-11 | 575.00 | 575.00 | 575.00 | 575.00 | 566.31 | 3 |
| 2023-10-09 | 565.00 | 565.00 | 565.00 | 565.00 | 556.46 | 4 |
| 2023-10-06 | 570.00 | 570.00 | 570.00 | 570.00 | 561.39 | 1 |
| 2023-10-03 | 580.00 | 580.00 | 580.00 | 580.00 | 571.24 | 17 |
| 2023-10-02 | 580.00 | 580.00 | 580.00 | 580.00 | 571.24 | 7 |
| 2023-09-29 | 585.00 | 585.00 | 585.00 | 585.00 | 576.16 | 5 |
| 2023-09-28 | 580.00 | 580.00 | 580.00 | 580.00 | 571.24 | 9 |
| 2023-09-27 | 575.00 | 575.00 | 575.00 | 575.00 | 566.31 | 18 |
| 2023-09-26 | 575.00 | 575.00 | 575.00 | 575.00 | 566.31 | 19 |
| 2023-09-25 | 585.00 | 585.00 | 575.00 | 575.00 | 566.31 | 4 |
| 2023-09-20 | 590.00 | 590.00 | 590.00 | 590.00 | 581.09 | 3 |
| 2023-09-19 | 575.00 | 590.00 | 575.00 | 590.00 | 581.09 | 4 |
| 2023-09-18 | 585.00 | 585.00 | 585.00 | 585.00 | 576.16 | 4 |
| 2023-09-15 | 590.00 | 590.00 | 590.00 | 590.00 | 581.09 | 5 |
| 2023-09-11 | 590.00 | 590.00 | 590.00 | 590.00 | 581.09 | 24 |
| 2023-09-08 | 590.00 | 590.00 | 590.00 | 590.00 | 581.09 | 6 |
| 2023-09-07 | 580.00 | 580.00 | 580.00 | 580.00 | 571.24 | 1 |
| 2023-09-06 | 580.00 | 580.00 | 580.00 | 580.00 | 571.24 | 87 |
| 2023-09-04 | 580.00 | 580.00 | 580.00 | 580.00 | 571.24 | 7 |
| 2023-08-31 | 580.00 | 580.00 | 580.00 | 580.00 | 571.24 | 41 |
| 2023-08-30 | 580.00 | 580.00 | 580.00 | 580.00 | 571.24 | 39 |
| 2023-08-28 | 585.00 | 585.00 | 585.00 | 585.00 | 576.16 | 10 |
| 2023-08-24 | 580.00 | 580.00 | 580.00 | 580.00 | 571.24 | 3 |
| 2023-08-22 | 580.00 | 580.00 | 580.00 | 580.00 | 571.24 | 2 |
| 2023-08-16 | 595.00 | 595.00 | 595.00 | 595.00 | 586.01 | 6 |
| 2023-08-11 | 580.00 | 580.00 | 580.00 | 580.00 | 571.24 | 28 |
| 2023-08-10 | 580.00 | 580.00 | 580.00 | 580.00 | 571.24 | 25 |
| 2023-08-08 | 590.00 | 590.00 | 590.00 | 590.00 | 581.09 | 1 |
| 2023-08-07 | 595.00 | 595.00 | 595.00 | 595.00 | 586.01 | 1 |
| 2023-08-04 | 585.00 | 585.00 | 585.00 | 585.00 | 576.16 | 16 |
| 2023-08-03 | 585.00 | 600.00 | 585.00 | 600.00 | 590.94 | 19 |
| 2023-08-02 | 590.00 | 590.00 | 590.00 | 590.00 | 581.09 | 6 |
| 2023-08-01 | 585.00 | 590.00 | 585.00 | 590.00 | 581.09 | 10 |
| 2023-07-31 | 600.00 | 600.00 | 600.00 | 600.00 | 590.94 | 16 |
| 2023-07-28 | 585.00 | 585.00 | 585.00 | 585.00 | 576.16 | 40 |
| 2023-07-27 | 600.00 | 600.00 | 600.00 | 600.00 | 590.94 | 56 |
| 2023-07-26 | 590.00 | 595.00 | 590.00 | 595.00 | 586.01 | 62 |
| 2023-07-25 | 585.00 | 585.00 | 585.00 | 585.00 | 576.16 | 4 |
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.