Malteries Franco-Belges Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 535.00 | 535.00 | 535.00 | 535.00 | 526.92 | 2 |
| 2022-12-06 | 535.00 | 535.00 | 535.00 | 535.00 | 526.92 | 1 |
| 2022-12-05 | 520.00 | 520.00 | 520.00 | 520.00 | 512.14 | 2 |
| 2022-12-02 | 490.00 | 525.00 | 490.00 | 525.00 | 517.07 | 3 |
| 2022-12-01 | 525.00 | 525.00 | 525.00 | 525.00 | 517.07 | 1 |
| 2022-11-30 | 525.00 | 525.00 | 525.00 | 525.00 | 517.07 | 5 |
| 2022-11-29 | 520.00 | 525.00 | 520.00 | 525.00 | 517.07 | 50 |
| 2022-11-28 | 500.00 | 500.00 | 500.00 | 500.00 | 492.45 | 20 |
| 2022-11-25 | 500.00 | 500.00 | 500.00 | 500.00 | 492.45 | 4 |
| 2022-11-24 | 500.00 | 500.00 | 500.00 | 500.00 | 492.45 | 106 |
| 2022-11-23 | 500.00 | 500.00 | 500.00 | 500.00 | 492.45 | 77 |
| 2022-11-22 | 510.00 | 510.00 | 510.00 | 510.00 | 502.30 | 18 |
| 2022-11-21 | 520.00 | 520.00 | 515.00 | 515.00 | 507.22 | 8 |
| 2022-11-17 | 515.00 | 515.00 | 515.00 | 515.00 | 507.22 | 3 |
| 2022-11-16 | 515.00 | 515.00 | 515.00 | 515.00 | 507.22 | 24 |
| 2022-11-15 | 515.00 | 515.00 | 515.00 | 515.00 | 507.22 | 54 |
| 2022-11-14 | 505.00 | 505.00 | 490.00 | 490.00 | 482.60 | 31 |
| 2022-11-11 | 515.00 | 515.00 | 515.00 | 515.00 | 507.22 | 1 |
| 2022-11-10 | 515.00 | 515.00 | 515.00 | 515.00 | 507.22 | 2 |
| 2022-11-09 | 505.00 | 505.00 | 505.00 | 505.00 | 497.37 | 8 |
| 2022-11-07 | 525.00 | 525.00 | 525.00 | 525.00 | 517.07 | 1 |
| 2022-11-04 | 525.00 | 525.00 | 525.00 | 525.00 | 517.07 | 8 |
| 2022-11-02 | 515.00 | 515.00 | 515.00 | 515.00 | 507.22 | 12 |
| 2022-11-01 | 525.00 | 525.00 | 525.00 | 525.00 | 517.07 | 50 |
| 2022-10-31 | 535.00 | 535.00 | 525.00 | 525.00 | 517.07 | 10 |
| 2022-10-28 | 525.00 | 535.00 | 525.00 | 535.00 | 526.92 | 6 |
| 2022-10-27 | 525.00 | 525.00 | 520.00 | 520.00 | 512.14 | 20 |
| 2022-10-26 | 525.00 | 525.00 | 525.00 | 525.00 | 517.07 | 12 |
| 2022-10-25 | 525.00 | 525.00 | 525.00 | 525.00 | 517.07 | 5 |
| 2022-10-24 | 520.00 | 520.00 | 520.00 | 520.00 | 512.14 | 10 |
| 2022-10-21 | 530.00 | 530.00 | 530.00 | 530.00 | 521.99 | 17 |
| 2022-10-20 | 545.00 | 545.00 | 545.00 | 545.00 | 536.77 | 13 |
| 2022-10-19 | 540.00 | 540.00 | 540.00 | 540.00 | 531.84 | 23 |
| 2022-10-18 | 540.00 | 540.00 | 535.00 | 535.00 | 526.92 | 6 |
| 2022-10-17 | 535.00 | 535.00 | 535.00 | 535.00 | 526.92 | 12 |
| 2022-10-14 | 540.00 | 540.00 | 540.00 | 540.00 | 531.84 | 7 |
| 2022-10-13 | 520.00 | 520.00 | 520.00 | 520.00 | 512.14 | 6 |
| 2022-10-12 | 535.00 | 535.00 | 500.00 | 500.00 | 492.45 | 17 |
| 2022-10-10 | 530.00 | 530.00 | 530.00 | 530.00 | 521.99 | 5 |
| 2022-10-07 | 530.00 | 530.00 | 530.00 | 530.00 | 521.99 | 7 |
| 2022-10-06 | 550.00 | 550.00 | 550.00 | 550.00 | 541.69 | 1 |
| 2022-10-05 | 505.00 | 505.00 | 505.00 | 505.00 | 497.37 | 5 |
| 2022-10-04 | 505.00 | 505.00 | 505.00 | 505.00 | 497.37 | 3 |
| 2022-10-03 | 480.00 | 500.00 | 480.00 | 500.00 | 492.45 | 82 |
| 2022-09-30 | 490.00 | 490.00 | 484.00 | 484.00 | 476.69 | 12 |
| 2022-09-29 | 490.00 | 490.00 | 490.00 | 490.00 | 482.60 | 3 |
| 2022-09-27 | 510.00 | 510.00 | 510.00 | 510.00 | 502.30 | 2 |
| 2022-09-26 | 486.00 | 486.00 | 486.00 | 486.00 | 478.66 | 4 |
| 2022-09-23 | 505.00 | 505.00 | 486.00 | 486.00 | 478.66 | 13 |
| 2022-09-22 | 505.00 | 505.00 | 505.00 | 505.00 | 497.37 | 3 |
| 2022-09-21 | 500.00 | 505.00 | 500.00 | 505.00 | 497.37 | 4 |
| 2022-09-20 | 500.00 | 500.00 | 500.00 | 500.00 | 492.45 | 1 |
| 2022-09-19 | 510.00 | 510.00 | 510.00 | 510.00 | 502.30 | 5 |
| 2022-09-15 | 510.00 | 510.00 | 510.00 | 510.00 | 502.30 | 1 |
| 2022-09-14 | 510.00 | 510.00 | 510.00 | 510.00 | 502.30 | 11 |
| 2022-09-13 | 510.00 | 510.00 | 510.00 | 510.00 | 502.30 | 6 |
| 2022-09-12 | 510.00 | 510.00 | 510.00 | 510.00 | 502.30 | 3 |
| 2022-09-07 | 500.00 | 520.00 | 500.00 | 520.00 | 512.14 | 5 |
| 2022-09-06 | 500.00 | 500.00 | 500.00 | 500.00 | 492.45 | 2 |
| 2022-09-05 | 510.00 | 510.00 | 510.00 | 510.00 | 502.30 | 6 |
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.