Malteries Franco-Belges Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-01 | 660.00 | 660.00 | 650.00 | 650.00 | 640.18 | 14 |
| 2022-02-28 | 670.00 | 670.00 | 670.00 | 670.00 | 659.88 | 31 |
| 2022-02-25 | 670.00 | 670.00 | 670.00 | 670.00 | 659.88 | 4 |
| 2022-02-24 | 700.00 | 700.00 | 700.00 | 700.00 | 689.42 | 5 |
| 2022-02-23 | 710.00 | 710.00 | 705.00 | 705.00 | 694.35 | 5 |
| 2022-02-22 | 690.00 | 690.00 | 690.00 | 690.00 | 679.58 | 36 |
| 2022-02-21 | 710.00 | 710.00 | 700.00 | 700.00 | 689.42 | 6 |
| 2022-02-18 | 705.00 | 705.00 | 705.00 | 705.00 | 694.35 | 5 |
| 2022-02-17 | 705.00 | 705.00 | 705.00 | 705.00 | 694.35 | 22 |
| 2022-02-16 | 695.00 | 695.00 | 695.00 | 695.00 | 684.50 | 13 |
| 2022-02-15 | 705.00 | 705.00 | 705.00 | 705.00 | 694.35 | 3 |
| 2022-02-14 | 700.00 | 700.00 | 695.00 | 695.00 | 684.50 | 16 |
| 2022-02-11 | 695.00 | 705.00 | 695.00 | 705.00 | 694.35 | 16 |
| 2022-02-10 | 705.00 | 705.00 | 705.00 | 705.00 | 694.35 | 2 |
| 2022-02-09 | 710.00 | 710.00 | 710.00 | 710.00 | 699.27 | 5 |
| 2022-02-08 | 705.00 | 710.00 | 705.00 | 710.00 | 699.27 | 13 |
| 2022-02-07 | 710.00 | 710.00 | 710.00 | 710.00 | 699.27 | 1 |
| 2022-02-04 | 705.00 | 710.00 | 705.00 | 710.00 | 699.27 | 10 |
| 2022-02-03 | 705.00 | 705.00 | 705.00 | 705.00 | 694.35 | 2 |
| 2022-02-02 | 705.00 | 705.00 | 705.00 | 705.00 | 694.35 | 3 |
| 2022-02-01 | 710.00 | 710.00 | 705.00 | 705.00 | 694.35 | 15 |
| 2022-01-31 | 710.00 | 710.00 | 710.00 | 710.00 | 699.27 | 28 |
| 2022-01-28 | 710.00 | 710.00 | 710.00 | 710.00 | 699.27 | 5 |
| 2022-01-27 | 710.00 | 715.00 | 710.00 | 715.00 | 704.20 | 35 |
| 2022-01-26 | 710.00 | 715.00 | 710.00 | 715.00 | 704.20 | 36 |
| 2022-01-25 | 715.00 | 715.00 | 715.00 | 715.00 | 704.20 | 3 |
| 2022-01-24 | 715.00 | 715.00 | 715.00 | 715.00 | 704.20 | 35 |
| 2022-01-21 | 705.00 | 705.00 | 705.00 | 705.00 | 694.35 | 10 |
| 2022-01-20 | 720.00 | 720.00 | 705.00 | 705.00 | 694.35 | 45 |
| 2022-01-19 | 715.00 | 715.00 | 715.00 | 715.00 | 704.20 | 22 |
| 2022-01-18 | 720.00 | 720.00 | 720.00 | 720.00 | 709.12 | 28 |
| 2022-01-17 | 715.00 | 720.00 | 715.00 | 720.00 | 709.12 | 20 |
| 2022-01-14 | 730.00 | 730.00 | 720.00 | 720.00 | 709.12 | 19 |
| 2022-01-13 | 740.00 | 740.00 | 735.00 | 735.00 | 723.90 | 7 |
| 2022-01-12 | 740.00 | 740.00 | 740.00 | 740.00 | 728.82 | 52 |
| 2022-01-10 | 765.00 | 765.00 | 760.00 | 760.00 | 748.52 | 16 |
| 2022-01-06 | 760.00 | 760.00 | 760.00 | 760.00 | 748.52 | 20 |
| 2022-01-05 | 735.00 | 745.00 | 735.00 | 745.00 | 733.74 | 6 |
| 2022-01-04 | 740.00 | 740.00 | 735.00 | 735.00 | 723.90 | 14 |
| 2022-01-03 | 735.00 | 735.00 | 735.00 | 735.00 | 723.90 | 10 |
| 2021-12-31 | 765.00 | 765.00 | 765.00 | 765.00 | 753.44 | 21 |
| 2021-12-30 | 730.00 | 730.00 | 730.00 | 730.00 | 718.97 | 3 |
| 2021-12-29 | 720.00 | 720.00 | 720.00 | 720.00 | 709.12 | 30 |
| 2021-12-28 | 730.00 | 730.00 | 730.00 | 730.00 | 718.97 | 3 |
| 2021-12-27 | 720.00 | 725.00 | 720.00 | 725.00 | 714.05 | 12 |
| 2021-12-24 | 715.00 | 715.00 | 715.00 | 715.00 | 704.20 | 1 |
| 2021-12-23 | 720.00 | 720.00 | 715.00 | 715.00 | 704.20 | 23 |
| 2021-12-22 | 725.00 | 725.00 | 725.00 | 725.00 | 714.05 | 28 |
| 2021-12-21 | 730.00 | 730.00 | 730.00 | 730.00 | 718.97 | 41 |
| 2021-12-20 | 725.00 | 730.00 | 725.00 | 730.00 | 718.97 | 11 |
| 2021-12-17 | 735.00 | 735.00 | 735.00 | 735.00 | 723.90 | 4 |
| 2021-12-15 | 740.00 | 740.00 | 740.00 | 740.00 | 728.82 | 23 |
| 2021-12-14 | 740.00 | 740.00 | 740.00 | 740.00 | 728.82 | 5 |
| 2021-12-13 | 745.00 | 745.00 | 745.00 | 745.00 | 733.74 | 24 |
| 2021-12-10 | 740.00 | 740.00 | 735.00 | 735.00 | 723.90 | 8 |
| 2021-12-06 | 710.00 | 710.00 | 710.00 | 710.00 | 699.27 | 4 |
| 2021-12-02 | 725.00 | 725.00 | 725.00 | 725.00 | 714.05 | 6 |
| 2021-11-30 | 710.00 | 710.00 | 710.00 | 710.00 | 699.27 | 1 |
| 2021-11-26 | 705.00 | 705.00 | 705.00 | 705.00 | 694.35 | 23 |
| 2021-11-25 | 725.00 | 725.00 | 725.00 | 725.00 | 714.05 | 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.