Malteries Franco-Belges Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 910.00 | 920.00 | 910.00 | 920.00 | 920.00 | 20 |
| 2026-02-03 | 905.00 | 940.00 | 905.00 | 940.00 | 940.00 | 12 |
| 2026-02-02 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 3 |
| 2026-01-30 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 2 |
| 2026-01-29 | 910.00 | 910.00 | 905.00 | 905.00 | 905.00 | 20 |
| 2026-01-28 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 7 |
| 2026-01-27 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 33 |
| 2026-01-26 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 13 |
| 2026-01-23 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 4 |
| 2026-01-22 | 915.00 | 915.00 | 910.00 | 910.00 | 910.00 | 59 |
| 2026-01-21 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 2 |
| 2026-01-20 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 3 |
| 2026-01-19 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 3 |
| 2026-01-16 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 4 |
| 2026-01-15 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 13 |
| 2026-01-14 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 13 |
| 2026-01-13 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 1 |
| 2026-01-12 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 7 |
| 2026-01-09 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 7 |
| 2026-01-08 | 910.00 | 915.00 | 910.00 | 915.00 | 915.00 | 16 |
| 2026-01-07 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 10 |
| 2026-01-06 | 900.00 | 920.00 | 900.00 | 920.00 | 920.00 | 5 |
| 2026-01-05 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 8 |
| 2026-01-02 | 930.00 | 930.00 | 930.00 | 930.00 | 926.07 | 14 |
| 2025-12-31 | 930.00 | 930.00 | 930.00 | 930.00 | 926.07 | 5 |
| 2025-12-30 | 930.00 | 930.00 | 930.00 | 930.00 | 926.07 | 8 |
| 2025-12-29 | 925.00 | 930.00 | 925.00 | 930.00 | 926.07 | 42 |
| 2025-12-24 | 915.00 | 915.00 | 915.00 | 915.00 | 911.13 | 17 |
| 2025-12-23 | 910.00 | 910.00 | 910.00 | 910.00 | 906.15 | 20 |
| 2025-12-22 | 900.00 | 900.00 | 900.00 | 900.00 | 896.20 | 4 |
| 2025-12-19 | 900.00 | 900.00 | 900.00 | 900.00 | 896.20 | 58 |
| 2025-12-18 | 900.00 | 900.00 | 900.00 | 900.00 | 896.20 | 32 |
| 2025-12-17 | 905.00 | 905.00 | 905.00 | 905.00 | 901.18 | 59 |
| 2025-12-16 | 915.00 | 915.00 | 915.00 | 915.00 | 911.13 | 105 |
| 2025-12-15 | 900.00 | 900.00 | 900.00 | 900.00 | 896.20 | 7 |
| 2025-12-12 | 900.00 | 900.00 | 900.00 | 900.00 | 896.20 | 10 |
| 2025-12-11 | 910.00 | 910.00 | 910.00 | 910.00 | 906.15 | 70 |
| 2025-12-10 | 910.00 | 910.00 | 910.00 | 910.00 | 906.15 | 2 |
| 2025-12-09 | 915.00 | 915.00 | 915.00 | 915.00 | 911.13 | 3 |
| 2025-12-08 | 895.00 | 915.00 | 895.00 | 915.00 | 911.13 | 63 |
| 2025-12-05 | 880.00 | 880.00 | 880.00 | 880.00 | 876.28 | 9 |
| 2025-12-04 | 905.00 | 905.00 | 905.00 | 905.00 | 901.18 | 19 |
| 2025-12-03 | 900.00 | 900.00 | 900.00 | 900.00 | 896.20 | 17 |
| 2025-12-02 | 895.00 | 895.00 | 895.00 | 895.00 | 891.22 | 3 |
| 2025-11-27 | 890.00 | 895.00 | 890.00 | 895.00 | 891.22 | 8 |
| 2025-11-26 | 895.00 | 895.00 | 895.00 | 895.00 | 891.22 | 2 |
| 2025-11-25 | 890.00 | 890.00 | 890.00 | 890.00 | 886.24 | 5 |
| 2025-11-24 | 880.00 | 880.00 | 880.00 | 880.00 | 876.28 | 10 |
| 2025-11-21 | 880.00 | 880.00 | 880.00 | 880.00 | 876.28 | 38 |
| 2025-11-20 | 860.00 | 860.00 | 860.00 | 860.00 | 856.37 | 5 |
| 2025-11-19 | 860.00 | 860.00 | 860.00 | 860.00 | 856.37 | 3 |
| 2025-11-18 | 855.00 | 855.00 | 855.00 | 855.00 | 851.39 | 1 |
| 2025-11-17 | 850.00 | 850.00 | 850.00 | 850.00 | 846.41 | 10 |
| 2025-11-14 | 850.00 | 850.00 | 850.00 | 850.00 | 846.41 | 11 |
| 2025-11-13 | 850.00 | 850.00 | 850.00 | 850.00 | 846.41 | 15 |
| 2025-11-12 | 850.00 | 850.00 | 850.00 | 850.00 | 846.41 | 1 |
| 2025-11-11 | 850.00 | 850.00 | 850.00 | 850.00 | 846.41 | 1 |
| 2025-11-10 | 850.00 | 850.00 | 850.00 | 850.00 | 846.41 | 11 |
| 2025-11-07 | 850.00 | 850.00 | 850.00 | 850.00 | 846.41 | 47 |
| 2025-11-06 | 850.00 | 850.00 | 850.00 | 850.00 | 846.41 | 78 |
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.