Malteries Franco-Belges Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 6 |
| 2026-07-23 | 840.00 | 850.00 | 840.00 | 850.00 | 850.00 | 6 |
| 2026-07-22 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 25 |
| 2026-07-21 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 32 |
| 2026-07-20 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 2 |
| 2026-07-17 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 2 |
| 2026-07-16 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 14 |
| 2026-07-15 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 2 |
| 2026-07-14 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 3 |
| 2026-07-13 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 3 |
| 2026-07-10 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 12 |
| 2026-07-09 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 5 |
| 2026-07-08 | 845.00 | 845.00 | 835.00 | 835.00 | 835.00 | 28 |
| 2026-07-07 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 4 |
| 2026-07-06 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 1 |
| 2026-07-03 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 2 |
| 2026-07-02 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 5 |
| 2026-07-01 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 5 |
| 2026-06-30 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 63 |
| 2026-06-29 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 45 |
| 2026-06-26 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 42 |
| 2026-06-25 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 10 |
| 2026-06-24 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 10 |
| 2026-06-23 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 10 |
| 2026-06-22 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 80 |
| 2026-06-19 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 19 |
| 2026-06-18 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2026-06-17 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2026-06-16 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 17 |
| 2026-06-15 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 17 |
| 2026-06-12 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 4 |
| 2026-06-11 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 4 |
| 2026-06-10 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 32 |
| 2026-06-09 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 1 |
| 2026-06-08 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 71 |
| 2026-06-05 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 22 |
| 2026-06-04 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 3 |
| 2026-06-03 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 11 |
| 2026-06-02 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 1 |
| 2026-06-01 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 5 |
| 2026-05-29 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 1 |
| 2026-05-28 | 845.00 | 880.00 | 845.00 | 880.00 | 880.00 | 18 |
| 2026-05-27 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 11 |
| 2026-05-26 | 855.00 | 855.00 | 845.00 | 845.00 | 845.00 | 4 |
| 2026-05-25 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 5 |
| 2026-05-22 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 6 |
| 2026-05-21 | 860.00 | 860.00 | 855.00 | 855.00 | 855.00 | 15 |
| 2026-05-20 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 2 |
| 2026-05-19 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 2 |
| 2026-05-18 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 5 |
| 2026-05-15 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 4 |
| 2026-05-14 | 855.00 | 860.00 | 855.00 | 860.00 | 860.00 | 4 |
| 2026-05-13 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 25 |
| 2026-05-12 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 1 |
| 2026-05-11 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 13 |
| 2026-05-08 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 6 |
| 2026-05-07 | 855.00 | 860.00 | 855.00 | 860.00 | 860.00 | 72 |
| 2026-05-06 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 68 |
| 2026-05-05 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 14 |
| 2026-05-04 | 845.00 | 855.00 | 845.00 | 855.00 | 855.00 | 55 |
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.