Malteries Franco-Belges Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 850.00 | 850.00 | 850.00 | 850.00 | 846.41 | 75 |
| 2025-11-03 | 865.00 | 865.00 | 865.00 | 865.00 | 861.34 | 3 |
| 2025-10-31 | 870.00 | 870.00 | 870.00 | 870.00 | 866.32 | 23 |
| 2025-10-30 | 900.00 | 900.00 | 900.00 | 900.00 | 896.20 | 25 |
| 2025-10-29 | 895.00 | 895.00 | 895.00 | 895.00 | 891.22 | 3 |
| 2025-10-28 | 880.00 | 880.00 | 880.00 | 880.00 | 876.28 | 199 |
| 2025-10-27 | 895.00 | 895.00 | 895.00 | 895.00 | 891.22 | 9 |
| 2025-10-23 | 875.00 | 880.00 | 875.00 | 880.00 | 876.28 | 6 |
| 2025-10-22 | 880.00 | 880.00 | 880.00 | 880.00 | 876.28 | 12 |
| 2025-10-21 | 895.00 | 895.00 | 895.00 | 895.00 | 891.22 | 39 |
| 2025-10-20 | 880.00 | 890.00 | 880.00 | 890.00 | 886.24 | 52 |
| 2025-10-17 | 865.00 | 880.00 | 865.00 | 880.00 | 876.28 | 5 |
| 2025-10-16 | 860.00 | 870.00 | 860.00 | 870.00 | 866.32 | 8 |
| 2025-10-15 | 885.00 | 885.00 | 885.00 | 885.00 | 881.26 | 11 |
| 2025-10-14 | 875.00 | 880.00 | 875.00 | 880.00 | 876.28 | 24 |
| 2025-10-13 | 865.00 | 865.00 | 835.00 | 835.00 | 831.47 | 4 |
| 2025-10-10 | 845.00 | 845.00 | 845.00 | 845.00 | 841.43 | 6 |
| 2025-10-08 | 875.00 | 875.00 | 860.00 | 860.00 | 856.37 | 8 |
| 2025-10-07 | 860.00 | 860.00 | 860.00 | 860.00 | 856.37 | 13 |
| 2025-10-06 | 850.00 | 850.00 | 835.00 | 835.00 | 831.47 | 29 |
| 2025-10-03 | 865.00 | 865.00 | 865.00 | 865.00 | 861.34 | 5 |
| 2025-10-02 | 880.00 | 880.00 | 880.00 | 880.00 | 876.28 | 3 |
| 2025-09-30 | 880.00 | 880.00 | 880.00 | 880.00 | 876.28 | 11 |
| 2025-09-29 | 875.00 | 875.00 | 875.00 | 875.00 | 871.30 | 11 |
| 2025-09-25 | 870.00 | 870.00 | 870.00 | 870.00 | 866.32 | 11 |
| 2025-09-24 | 880.00 | 880.00 | 880.00 | 880.00 | 876.28 | 9 |
| 2025-09-23 | 885.00 | 885.00 | 885.00 | 885.00 | 881.26 | 50 |
| 2025-09-22 | 885.00 | 885.00 | 885.00 | 885.00 | 881.26 | 1 |
| 2025-09-19 | 880.00 | 880.00 | 880.00 | 880.00 | 876.28 | 5 |
| 2025-09-18 | 885.00 | 885.00 | 885.00 | 885.00 | 881.26 | 1 |
| 2025-09-17 | 870.00 | 870.00 | 870.00 | 870.00 | 866.32 | 17 |
| 2025-09-16 | 865.00 | 870.00 | 865.00 | 870.00 | 866.32 | 30 |
| 2025-09-15 | 885.00 | 885.00 | 865.00 | 865.00 | 861.34 | 26 |
| 2025-09-11 | 885.00 | 885.00 | 885.00 | 885.00 | 881.26 | 2 |
| 2025-09-10 | 865.00 | 865.00 | 865.00 | 865.00 | 861.34 | 6 |
| 2025-09-09 | 875.00 | 875.00 | 875.00 | 875.00 | 871.30 | 40 |
| 2025-09-08 | 875.00 | 875.00 | 875.00 | 875.00 | 871.30 | 4 |
| 2025-09-05 | 855.00 | 890.00 | 855.00 | 890.00 | 886.24 | 18 |
| 2025-09-03 | 880.00 | 880.00 | 880.00 | 880.00 | 876.28 | 2 |
| 2025-09-01 | 895.00 | 895.00 | 895.00 | 895.00 | 891.22 | 10 |
| 2025-08-29 | 890.00 | 895.00 | 890.00 | 895.00 | 891.22 | 17 |
| 2025-08-28 | 890.00 | 890.00 | 890.00 | 890.00 | 886.24 | 36 |
| 2025-08-27 | 890.00 | 895.00 | 890.00 | 895.00 | 891.22 | 47 |
| 2025-08-26 | 895.00 | 895.00 | 895.00 | 895.00 | 891.22 | 35 |
| 2025-08-25 | 890.00 | 890.00 | 890.00 | 890.00 | 886.24 | 18 |
| 2025-08-21 | 890.00 | 890.00 | 890.00 | 890.00 | 886.24 | 7 |
| 2025-08-20 | 890.00 | 895.00 | 890.00 | 895.00 | 891.22 | 10 |
| 2025-08-19 | 890.00 | 890.00 | 890.00 | 890.00 | 886.24 | 5 |
| 2025-08-18 | 890.00 | 890.00 | 890.00 | 890.00 | 886.24 | 20 |
| 2025-08-15 | 890.00 | 890.00 | 890.00 | 890.00 | 886.24 | 3 |
| 2025-08-14 | 895.00 | 895.00 | 895.00 | 895.00 | 891.22 | 2 |
| 2025-08-13 | 890.00 | 890.00 | 890.00 | 890.00 | 886.24 | 7 |
| 2025-08-12 | 895.00 | 895.00 | 895.00 | 895.00 | 891.22 | 4 |
| 2025-08-11 | 895.00 | 895.00 | 895.00 | 895.00 | 891.22 | 13 |
| 2025-08-08 | 895.00 | 895.00 | 895.00 | 895.00 | 891.22 | 62 |
| 2025-08-07 | 900.00 | 900.00 | 900.00 | 900.00 | 896.20 | 3 |
| 2025-08-06 | 895.00 | 900.00 | 895.00 | 900.00 | 896.20 | 4 |
| 2025-08-05 | 890.00 | 890.00 | 890.00 | 890.00 | 886.24 | 10 |
| 2025-08-04 | 895.00 | 895.00 | 885.00 | 885.00 | 881.26 | 16 |
| 2025-08-01 | 915.00 | 915.00 | 915.00 | 915.00 | 911.13 | 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.