Malteries Franco-Belges Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 845.00 | 855.00 | 845.00 | 855.00 | 855.00 | 55 |
| 2026-04-30 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 2 |
| 2026-04-29 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 17 |
| 2026-04-28 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 24 |
| 2026-04-27 | 870.00 | 870.00 | 865.00 | 865.00 | 865.00 | 57 |
| 2026-04-24 | 870.00 | 870.00 | 865.00 | 865.00 | 865.00 | 57 |
| 2026-04-23 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 3 |
| 2026-04-22 | 860.00 | 880.00 | 860.00 | 880.00 | 880.00 | 14 |
| 2026-04-21 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 66 |
| 2026-04-20 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 14 |
| 2026-04-17 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 2 |
| 2026-04-16 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 2 |
| 2026-04-15 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 2 |
| 2026-04-14 | 870.00 | 890.00 | 870.00 | 890.00 | 890.00 | 119 |
| 2026-04-13 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 3 |
| 2026-04-10 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 4 |
| 2026-04-09 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 4 |
| 2026-04-08 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 4 |
| 2026-04-07 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 0 |
| 2026-04-02 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 1 |
| 2026-04-01 | 875.00 | 895.00 | 875.00 | 895.00 | 895.00 | 4 |
| 2026-03-31 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 7 |
| 2026-03-30 | 875.00 | 880.00 | 875.00 | 880.00 | 880.00 | 5 |
| 2026-03-27 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 40 |
| 2026-03-26 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | 2 |
| 2026-03-25 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 1 |
| 2026-03-24 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 2 |
| 2026-03-23 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 83 |
| 2026-03-20 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 24 |
| 2026-03-19 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 33 |
| 2026-03-18 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 33 |
| 2026-03-17 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 1 |
| 2026-03-16 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 2 |
| 2026-03-13 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 6 |
| 2026-03-12 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 6 |
| 2026-03-11 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 1 |
| 2026-03-10 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 18 |
| 2026-03-09 | 900.00 | 970.00 | 900.00 | 970.00 | 970.00 | 62 |
| 2026-03-06 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 193 |
| 2026-03-05 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 6 |
| 2026-03-04 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 6 |
| 2026-03-03 | 970.00 | 970.00 | 945.00 | 945.00 | 945.00 | 22 |
| 2026-03-02 | 990.00 | 990.00 | 975.00 | 975.00 | 975.00 | 8 |
| 2026-02-27 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 2 |
| 2026-02-26 | 970.00 | 975.00 | 970.00 | 975.00 | 975.00 | 15 |
| 2026-02-25 | 970.00 | 975.00 | 970.00 | 975.00 | 975.00 | 52 |
| 2026-02-24 | 965.00 | 975.00 | 965.00 | 975.00 | 975.00 | 39 |
| 2026-02-23 | 965.00 | 975.00 | 965.00 | 975.00 | 975.00 | 39 |
| 2026-02-20 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 1 |
| 2026-02-19 | 950.00 | 950.00 | 935.00 | 935.00 | 935.00 | 18 |
| 2026-02-18 | 935.00 | 940.00 | 935.00 | 940.00 | 940.00 | 10 |
| 2026-02-17 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 5 |
| 2026-02-16 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 3 |
| 2026-02-13 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 132 |
| 2026-02-12 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 4 |
| 2026-02-11 | 925.00 | 930.00 | 925.00 | 930.00 | 930.00 | 21 |
| 2026-02-10 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 4 |
| 2026-02-09 | 925.00 | 930.00 | 925.00 | 930.00 | 930.00 | 12 |
| 2026-02-06 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 7 |
| 2026-02-05 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 7 |
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.