Malteries Franco-Belges Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-21 | 585.00 | 585.00 | 585.00 | 585.00 | 576.16 | 21 |
| 2023-07-20 | 585.00 | 585.00 | 585.00 | 585.00 | 576.16 | 21 |
| 2023-07-18 | 585.00 | 585.00 | 585.00 | 585.00 | 576.16 | 10 |
| 2023-07-13 | 585.00 | 585.00 | 585.00 | 585.00 | 576.16 | 3 |
| 2023-07-12 | 590.00 | 590.00 | 585.00 | 585.00 | 576.16 | 7 |
| 2023-07-11 | 585.00 | 590.00 | 585.00 | 590.00 | 581.09 | 16 |
| 2023-07-10 | 605.00 | 605.00 | 605.00 | 605.00 | 595.86 | 1 |
| 2023-07-07 | 585.00 | 585.00 | 585.00 | 585.00 | 576.16 | 4 |
| 2023-07-06 | 585.00 | 585.00 | 585.00 | 585.00 | 576.16 | 4 |
| 2023-07-05 | 585.00 | 585.00 | 585.00 | 585.00 | 576.16 | 51 |
| 2023-07-04 | 585.00 | 585.00 | 585.00 | 585.00 | 576.16 | 2 |
| 2023-07-03 | 580.00 | 600.00 | 580.00 | 600.00 | 590.94 | 47 |
| 2023-06-28 | 570.00 | 575.00 | 570.00 | 575.00 | 566.31 | 23 |
| 2023-06-27 | 565.00 | 565.00 | 565.00 | 565.00 | 556.46 | 18 |
| 2023-06-26 | 600.00 | 600.00 | 580.00 | 580.00 | 571.24 | 31 |
| 2023-06-23 | 600.00 | 600.00 | 600.00 | 600.00 | 590.94 | 2 |
| 2023-06-22 | 590.00 | 590.00 | 590.00 | 590.00 | 581.09 | 4 |
| 2023-06-21 | 600.00 | 600.00 | 600.00 | 600.00 | 590.94 | 3 |
| 2023-06-20 | 600.00 | 600.00 | 600.00 | 600.00 | 590.94 | 1 |
| 2023-06-16 | 590.00 | 600.00 | 590.00 | 600.00 | 590.94 | 35 |
| 2023-06-13 | 590.00 | 595.00 | 590.00 | 595.00 | 586.01 | 79 |
| 2023-06-12 | 590.00 | 590.00 | 590.00 | 590.00 | 581.09 | 6 |
| 2023-06-09 | 595.00 | 595.00 | 595.00 | 595.00 | 586.01 | 12 |
| 2023-06-08 | 580.00 | 580.00 | 580.00 | 580.00 | 571.24 | 22 |
| 2023-06-07 | 595.00 | 595.00 | 570.00 | 570.00 | 561.39 | 68 |
| 2023-06-06 | 585.00 | 595.00 | 585.00 | 595.00 | 586.01 | 56 |
| 2023-06-02 | 595.00 | 595.00 | 595.00 | 595.00 | 586.01 | 19 |
| 2023-06-01 | 600.00 | 600.00 | 600.00 | 600.00 | 590.94 | 1 |
| 2023-05-29 | 600.00 | 600.00 | 600.00 | 600.00 | 590.94 | 4 |
| 2023-05-24 | 595.00 | 595.00 | 595.00 | 595.00 | 586.01 | 4 |
| 2023-05-23 | 590.00 | 590.00 | 590.00 | 590.00 | 581.09 | 10 |
| 2023-05-22 | 600.00 | 600.00 | 600.00 | 600.00 | 590.94 | 6 |
| 2023-05-17 | 585.00 | 610.00 | 585.00 | 610.00 | 600.78 | 17 |
| 2023-05-16 | 590.00 | 590.00 | 590.00 | 590.00 | 581.09 | 5 |
| 2023-05-12 | 600.00 | 600.00 | 600.00 | 600.00 | 590.94 | 5 |
| 2023-05-11 | 600.00 | 600.00 | 600.00 | 600.00 | 590.94 | 9 |
| 2023-05-10 | 600.00 | 600.00 | 600.00 | 600.00 | 590.94 | 11 |
| 2023-05-09 | 600.00 | 600.00 | 595.00 | 595.00 | 586.01 | 33 |
| 2023-05-08 | 610.00 | 610.00 | 610.00 | 610.00 | 600.78 | 6 |
| 2023-05-05 | 610.00 | 610.00 | 610.00 | 610.00 | 600.78 | 28 |
| 2023-05-03 | 610.00 | 610.00 | 610.00 | 610.00 | 600.78 | 8 |
| 2023-05-02 | 610.00 | 610.00 | 610.00 | 610.00 | 600.78 | 2 |
| 2023-04-28 | 615.00 | 615.00 | 615.00 | 615.00 | 605.71 | 5 |
| 2023-04-27 | 610.00 | 615.00 | 610.00 | 615.00 | 605.71 | 7 |
| 2023-04-26 | 615.00 | 615.00 | 615.00 | 615.00 | 605.71 | 6 |
| 2023-04-25 | 615.00 | 615.00 | 615.00 | 615.00 | 605.71 | 1 |
| 2023-04-18 | 635.00 | 635.00 | 635.00 | 635.00 | 625.41 | 4 |
| 2023-04-17 | 605.00 | 615.00 | 605.00 | 615.00 | 605.71 | 11 |
| 2023-04-14 | 625.00 | 625.00 | 625.00 | 625.00 | 615.56 | 1 |
| 2023-04-13 | 625.00 | 625.00 | 625.00 | 625.00 | 615.56 | 5 |
| 2023-04-12 | 625.00 | 625.00 | 625.00 | 625.00 | 615.56 | 5 |
| 2023-04-11 | 625.00 | 630.00 | 625.00 | 630.00 | 620.48 | 52 |
| 2023-04-06 | 600.00 | 600.00 | 600.00 | 600.00 | 590.94 | 3 |
| 2023-04-05 | 600.00 | 600.00 | 600.00 | 600.00 | 590.94 | 28 |
| 2023-04-04 | 610.00 | 610.00 | 605.00 | 605.00 | 595.86 | 4 |
| 2023-04-03 | 630.00 | 630.00 | 630.00 | 630.00 | 620.48 | 10 |
| 2023-03-31 | 630.00 | 630.00 | 630.00 | 630.00 | 620.48 | 3 |
| 2023-03-30 | 630.00 | 630.00 | 630.00 | 630.00 | 620.48 | 7 |
| 2023-03-28 | 620.00 | 620.00 | 620.00 | 620.00 | 610.63 | 3 |
| 2023-03-27 | 615.00 | 615.00 | 615.00 | 615.00 | 605.71 | 20 |
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.