Malteries Franco-Belges Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	630.00	630.00	630.00	630.00	620.48	3
2023-03-23	625.00	635.00	625.00	635.00	625.41	15
2023-03-22	635.00	635.00	635.00	635.00	625.41	6
2023-03-21	615.00	635.00	615.00	635.00	625.41	12
2023-03-20	630.00	630.00	630.00	630.00	620.48	6
2023-03-16	635.00	635.00	635.00	635.00	625.41	5
2023-03-10	630.00	645.00	630.00	645.00	635.26	6
2023-03-06	640.00	640.00	640.00	640.00	630.33	4
2023-03-02	635.00	635.00	635.00	635.00	625.41	3
2023-03-01	645.00	645.00	640.00	640.00	630.33	12
2023-02-28	605.00	645.00	605.00	645.00	635.26	31
2023-02-27	635.00	635.00	635.00	635.00	625.41	7
2023-02-24	635.00	635.00	635.00	635.00	625.41	8
2023-02-23	635.00	635.00	635.00	635.00	625.41	6
2023-02-22	620.00	630.00	620.00	630.00	620.48	39
2023-02-21	600.00	600.00	600.00	600.00	590.94	20
2023-02-20	640.00	640.00	610.00	610.00	600.78	46
2023-02-17	640.00	645.00	640.00	645.00	635.26	19
2023-02-16	620.00	620.00	620.00	620.00	610.63	3
2023-02-15	615.00	615.00	615.00	615.00	605.71	4
2023-02-14	645.00	645.00	645.00	645.00	635.26	7
2023-02-13	650.00	650.00	650.00	650.00	640.18	8
2023-02-09	650.00	650.00	650.00	650.00	640.18	10
2023-02-07	650.00	650.00	650.00	650.00	640.18	7
2023-02-06	650.00	650.00	650.00	650.00	640.18	11
2023-02-03	650.00	650.00	650.00	650.00	640.18	9
2023-02-02	645.00	650.00	645.00	650.00	640.18	62
2023-02-01	640.00	645.00	640.00	645.00	635.26	19
2023-01-31	645.00	645.00	645.00	645.00	635.26	7
2023-01-30	640.00	645.00	640.00	645.00	635.26	8
2023-01-27	660.00	660.00	645.00	645.00	635.26	13
2023-01-26	650.00	650.00	650.00	650.00	640.18	6
2023-01-25	650.00	650.00	650.00	650.00	640.18	2
2023-01-24	650.00	650.00	645.00	645.00	635.26	14
2023-01-23	610.00	640.00	610.00	640.00	630.33	8
2023-01-19	610.00	610.00	610.00	610.00	600.78	6
2023-01-18	610.00	610.00	610.00	610.00	600.78	2
2023-01-17	620.00	620.00	620.00	620.00	610.63	6
2023-01-16	630.00	640.00	630.00	640.00	630.33	19
2023-01-13	610.00	610.00	605.00	605.00	595.86	11
2023-01-12	615.00	615.00	615.00	615.00	605.71	2
2023-01-11	605.00	605.00	605.00	605.00	595.86	13
2023-01-10	615.00	615.00	615.00	615.00	605.71	8
2023-01-09	600.00	615.00	600.00	615.00	605.71	21
2023-01-06	590.00	600.00	590.00	600.00	590.94	15
2023-01-05	560.00	560.00	560.00	560.00	551.54	4
2023-01-04	560.00	560.00	560.00	560.00	551.54	4
2023-01-03	545.00	560.00	545.00	560.00	551.54	16
2022-12-30	555.00	555.00	535.00	535.00	526.92	58
2022-12-29	545.00	545.00	545.00	545.00	536.77	24
2022-12-27	570.00	570.00	550.00	550.00	541.69	32
2022-12-23	555.00	560.00	555.00	560.00	551.54	19
2022-12-21	560.00	560.00	560.00	560.00	551.54	4
2022-12-20	550.00	560.00	550.00	560.00	551.54	101
2022-12-16	550.00	550.00	550.00	550.00	541.69	25
2022-12-14	545.00	545.00	545.00	545.00	536.77	18
2022-12-13	520.00	540.00	520.00	540.00	531.84	24
2022-12-12	545.00	545.00	545.00	545.00	536.77	1
2022-12-09	535.00	550.00	535.00	550.00	541.69	13
2022-12-08	525.00	525.00	525.00	525.00	517.07	85

← NewerPage 14 of 19 · 1,100 trading daysOlder →

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.