Malteries Franco-Belges Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 510.00 | 510.00 | 510.00 | 510.00 | 502.30 | 6 |
| 2022-09-02 | 510.00 | 510.00 | 510.00 | 510.00 | 502.30 | 2 |
| 2022-09-01 | 520.00 | 520.00 | 520.00 | 520.00 | 512.14 | 20 |
| 2022-08-30 | 520.00 | 520.00 | 520.00 | 520.00 | 512.14 | 15 |
| 2022-08-29 | 500.00 | 500.00 | 500.00 | 500.00 | 492.45 | 15 |
| 2022-08-26 | 500.00 | 500.00 | 500.00 | 500.00 | 492.45 | 1 |
| 2022-08-25 | 500.00 | 500.00 | 500.00 | 500.00 | 492.45 | 5 |
| 2022-08-24 | 510.00 | 510.00 | 500.00 | 500.00 | 492.45 | 30 |
| 2022-08-23 | 515.00 | 520.00 | 515.00 | 520.00 | 512.14 | 9 |
| 2022-08-22 | 525.00 | 525.00 | 520.00 | 520.00 | 512.14 | 4 |
| 2022-08-19 | 530.00 | 530.00 | 530.00 | 530.00 | 521.99 | 5 |
| 2022-08-18 | 535.00 | 535.00 | 535.00 | 535.00 | 526.92 | 1 |
| 2022-08-17 | 540.00 | 540.00 | 530.00 | 530.00 | 521.99 | 6 |
| 2022-08-15 | 540.00 | 540.00 | 540.00 | 540.00 | 531.84 | 9 |
| 2022-08-12 | 550.00 | 550.00 | 550.00 | 550.00 | 541.69 | 9 |
| 2022-08-11 | 550.00 | 550.00 | 550.00 | 550.00 | 541.69 | 27 |
| 2022-08-10 | 540.00 | 540.00 | 540.00 | 540.00 | 531.84 | 7 |
| 2022-08-09 | 540.00 | 540.00 | 540.00 | 540.00 | 531.84 | 22 |
| 2022-08-08 | 515.00 | 515.00 | 515.00 | 515.00 | 507.22 | 3 |
| 2022-08-05 | 515.00 | 515.00 | 510.00 | 510.00 | 502.30 | 29 |
| 2022-08-04 | 500.00 | 500.00 | 500.00 | 500.00 | 492.45 | 9 |
| 2022-08-03 | 474.00 | 500.00 | 474.00 | 500.00 | 492.45 | 169 |
| 2022-08-02 | 474.00 | 474.00 | 474.00 | 474.00 | 466.84 | 11 |
| 2022-08-01 | 474.00 | 474.00 | 474.00 | 474.00 | 466.84 | 45 |
| 2022-07-29 | 474.00 | 474.00 | 474.00 | 474.00 | 466.84 | 3 |
| 2022-07-28 | 474.00 | 474.00 | 474.00 | 474.00 | 466.84 | 1 |
| 2022-07-27 | 474.00 | 474.00 | 474.00 | 474.00 | 466.84 | 4 |
| 2022-07-26 | 474.00 | 474.00 | 474.00 | 474.00 | 466.84 | 19 |
| 2022-07-25 | 474.00 | 474.00 | 474.00 | 474.00 | 466.84 | 6 |
| 2022-07-22 | 474.00 | 474.00 | 474.00 | 474.00 | 466.84 | 11 |
| 2022-07-21 | 474.00 | 474.00 | 474.00 | 474.00 | 466.84 | 7 |
| 2022-07-20 | 472.00 | 472.00 | 470.00 | 470.00 | 462.90 | 7 |
| 2022-07-19 | 474.00 | 474.00 | 472.00 | 472.00 | 464.87 | 39 |
| 2022-07-18 | 470.00 | 472.00 | 470.00 | 472.00 | 464.87 | 7 |
| 2022-07-15 | 474.00 | 474.00 | 474.00 | 474.00 | 466.84 | 22 |
| 2022-07-13 | 474.00 | 474.00 | 474.00 | 474.00 | 466.84 | 105 |
| 2022-07-12 | 470.00 | 474.00 | 470.00 | 474.00 | 466.84 | 53 |
| 2022-07-11 | 474.00 | 474.00 | 474.00 | 474.00 | 466.84 | 30 |
| 2022-07-08 | 474.00 | 474.00 | 474.00 | 474.00 | 466.84 | 52 |
| 2022-07-07 | 476.00 | 476.00 | 472.00 | 472.00 | 464.87 | 10 |
| 2022-07-05 | 474.00 | 476.00 | 474.00 | 476.00 | 468.81 | 24 |
| 2022-07-04 | 476.00 | 476.00 | 476.00 | 476.00 | 468.81 | 4 |
| 2022-07-01 | 476.00 | 476.00 | 476.00 | 476.00 | 468.81 | 22 |
| 2022-06-30 | 476.00 | 476.00 | 476.00 | 476.00 | 468.81 | 33 |
| 2022-06-29 | 472.00 | 472.00 | 472.00 | 472.00 | 464.87 | 18 |
| 2022-06-27 | 482.00 | 482.00 | 482.00 | 482.00 | 474.72 | 59 |
| 2022-06-24 | 482.00 | 482.00 | 482.00 | 482.00 | 474.72 | 45 |
| 2022-06-22 | 480.00 | 480.00 | 480.00 | 480.00 | 472.75 | 8 |
| 2022-06-21 | 500.00 | 500.00 | 500.00 | 500.00 | 492.45 | 1 |
| 2022-06-17 | 498.00 | 498.00 | 498.00 | 498.00 | 490.48 | 12 |
| 2022-06-16 | 498.00 | 498.00 | 498.00 | 498.00 | 490.48 | 3 |
| 2022-06-15 | 500.00 | 500.00 | 500.00 | 500.00 | 492.45 | 6 |
| 2022-06-14 | 500.00 | 500.00 | 500.00 | 500.00 | 492.45 | 1 |
| 2022-06-13 | 498.00 | 498.00 | 498.00 | 498.00 | 490.48 | 14 |
| 2022-06-10 | 500.00 | 500.00 | 500.00 | 500.00 | 492.45 | 34 |
| 2022-06-09 | 500.00 | 500.00 | 500.00 | 500.00 | 492.45 | 13 |
| 2022-06-08 | 505.00 | 505.00 | 505.00 | 505.00 | 497.37 | 21 |
| 2022-06-07 | 505.00 | 505.00 | 505.00 | 505.00 | 497.37 | 1 |
| 2022-06-06 | 505.00 | 505.00 | 505.00 | 505.00 | 497.37 | 24 |
| 2022-06-03 | 505.00 | 505.00 | 505.00 | 505.00 | 497.37 | 5 |
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.