Malteries Franco-Belges Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 505.00 | 505.00 | 505.00 | 505.00 | 497.37 | 2 |
| 2022-06-01 | 505.00 | 505.00 | 505.00 | 505.00 | 497.37 | 38 |
| 2022-05-31 | 505.00 | 505.00 | 505.00 | 505.00 | 497.37 | 2 |
| 2022-05-30 | 505.00 | 505.00 | 505.00 | 505.00 | 497.37 | 19 |
| 2022-05-26 | 500.00 | 500.00 | 498.00 | 498.00 | 490.48 | 25 |
| 2022-05-25 | 505.00 | 505.00 | 505.00 | 505.00 | 497.37 | 28 |
| 2022-05-24 | 505.00 | 505.00 | 505.00 | 505.00 | 497.37 | 13 |
| 2022-05-23 | 505.00 | 505.00 | 505.00 | 505.00 | 497.37 | 185 |
| 2022-05-20 | 500.00 | 505.00 | 500.00 | 505.00 | 497.37 | 72 |
| 2022-05-19 | 520.00 | 520.00 | 520.00 | 520.00 | 512.14 | 2 |
| 2022-05-18 | 520.00 | 520.00 | 520.00 | 520.00 | 512.14 | 23 |
| 2022-05-17 | 520.00 | 520.00 | 520.00 | 520.00 | 512.14 | 78 |
| 2022-05-16 | 515.00 | 515.00 | 515.00 | 515.00 | 507.22 | 5 |
| 2022-05-13 | 520.00 | 520.00 | 520.00 | 520.00 | 512.14 | 58 |
| 2022-05-12 | 520.00 | 520.00 | 520.00 | 520.00 | 512.14 | 36 |
| 2022-05-10 | 520.00 | 520.00 | 520.00 | 520.00 | 512.14 | 33 |
| 2022-05-09 | 525.00 | 525.00 | 520.00 | 520.00 | 512.14 | 40 |
| 2022-05-06 | 535.00 | 535.00 | 535.00 | 535.00 | 526.92 | 2 |
| 2022-05-05 | 535.00 | 535.00 | 535.00 | 535.00 | 526.92 | 4 |
| 2022-05-04 | 535.00 | 535.00 | 535.00 | 535.00 | 526.92 | 20 |
| 2022-05-03 | 535.00 | 535.00 | 535.00 | 535.00 | 526.92 | 1 |
| 2022-05-02 | 535.00 | 535.00 | 535.00 | 535.00 | 526.92 | 17 |
| 2022-04-29 | 535.00 | 535.00 | 535.00 | 535.00 | 526.92 | 39 |
| 2022-04-28 | 535.00 | 535.00 | 535.00 | 535.00 | 526.92 | 2 |
| 2022-04-27 | 540.00 | 540.00 | 540.00 | 540.00 | 531.84 | 46 |
| 2022-04-26 | 525.00 | 525.00 | 525.00 | 525.00 | 517.07 | 19 |
| 2022-04-25 | 535.00 | 535.00 | 535.00 | 535.00 | 526.92 | 10 |
| 2022-04-22 | 545.00 | 545.00 | 540.00 | 540.00 | 531.84 | 37 |
| 2022-04-21 | 545.00 | 545.00 | 545.00 | 545.00 | 536.77 | 81 |
| 2022-04-20 | 545.00 | 545.00 | 545.00 | 545.00 | 536.77 | 94 |
| 2022-04-19 | 550.00 | 550.00 | 545.00 | 545.00 | 536.77 | 26 |
| 2022-04-14 | 550.00 | 550.00 | 550.00 | 550.00 | 541.69 | 35 |
| 2022-04-13 | 545.00 | 550.00 | 545.00 | 550.00 | 541.69 | 13 |
| 2022-04-12 | 550.00 | 550.00 | 550.00 | 550.00 | 541.69 | 2 |
| 2022-04-11 | 545.00 | 545.00 | 545.00 | 545.00 | 536.77 | 30 |
| 2022-04-08 | 550.00 | 550.00 | 545.00 | 545.00 | 536.77 | 58 |
| 2022-04-07 | 550.00 | 550.00 | 550.00 | 550.00 | 541.69 | 3 |
| 2022-04-06 | 550.00 | 550.00 | 550.00 | 550.00 | 541.69 | 67 |
| 2022-04-05 | 550.00 | 550.00 | 550.00 | 550.00 | 541.69 | 24 |
| 2022-04-04 | 550.00 | 550.00 | 550.00 | 550.00 | 541.69 | 101 |
| 2022-04-01 | 550.00 | 550.00 | 550.00 | 550.00 | 541.69 | 79 |
| 2022-03-31 | 550.00 | 550.00 | 550.00 | 550.00 | 541.69 | 61 |
| 2022-03-30 | 550.00 | 550.00 | 550.00 | 550.00 | 541.69 | 55 |
| 2022-03-29 | 545.00 | 550.00 | 545.00 | 550.00 | 541.69 | 103 |
| 2022-03-28 | 570.00 | 570.00 | 570.00 | 570.00 | 561.39 | 2 |
| 2022-03-25 | 575.00 | 575.00 | 575.00 | 575.00 | 566.31 | 3 |
| 2022-03-24 | 590.00 | 590.00 | 590.00 | 590.00 | 581.09 | 8 |
| 2022-03-22 | 580.00 | 580.00 | 580.00 | 580.00 | 571.24 | 3 |
| 2022-03-18 | 570.00 | 570.00 | 565.00 | 565.00 | 556.46 | 8 |
| 2022-03-17 | 555.00 | 555.00 | 550.00 | 550.00 | 541.69 | 26 |
| 2022-03-16 | 560.00 | 570.00 | 560.00 | 570.00 | 561.39 | 19 |
| 2022-03-14 | 570.00 | 570.00 | 570.00 | 570.00 | 561.39 | 31 |
| 2022-03-11 | 560.00 | 565.00 | 560.00 | 565.00 | 556.46 | 38 |
| 2022-03-10 | 570.00 | 570.00 | 560.00 | 560.00 | 551.54 | 23 |
| 2022-03-09 | 585.00 | 585.00 | 585.00 | 585.00 | 576.16 | 13 |
| 2022-03-08 | 590.00 | 590.00 | 590.00 | 590.00 | 581.09 | 10 |
| 2022-03-07 | 600.00 | 600.00 | 600.00 | 600.00 | 590.94 | 23 |
| 2022-03-04 | 630.00 | 630.00 | 630.00 | 630.00 | 620.48 | 6 |
| 2022-03-03 | 650.00 | 650.00 | 650.00 | 650.00 | 640.18 | 15 |
| 2022-03-02 | 650.00 | 695.00 | 650.00 | 695.00 | 684.50 | 11 |
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.