Malteries Franco-Belges Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 905.00 | 905.00 | 905.00 | 905.00 | 901.18 | 6 |
| 2025-07-29 | 900.00 | 900.00 | 895.00 | 895.00 | 891.22 | 37 |
| 2025-07-28 | 885.00 | 895.00 | 885.00 | 895.00 | 891.22 | 13 |
| 2025-07-25 | 900.00 | 900.00 | 900.00 | 900.00 | 896.20 | 49 |
| 2025-07-24 | 905.00 | 905.00 | 900.00 | 900.00 | 896.20 | 14 |
| 2025-07-23 | 900.00 | 900.00 | 895.00 | 895.00 | 891.22 | 14 |
| 2025-07-22 | 910.00 | 910.00 | 905.00 | 905.00 | 901.18 | 18 |
| 2025-07-21 | 885.00 | 895.00 | 885.00 | 895.00 | 891.22 | 21 |
| 2025-07-18 | 865.00 | 870.00 | 865.00 | 870.00 | 866.32 | 4 |
| 2025-07-17 | 880.00 | 880.00 | 880.00 | 880.00 | 876.28 | 4 |
| 2025-07-16 | 865.00 | 865.00 | 865.00 | 865.00 | 861.34 | 5 |
| 2025-07-15 | 870.00 | 870.00 | 870.00 | 870.00 | 866.32 | 2 |
| 2025-07-14 | 865.00 | 865.00 | 865.00 | 865.00 | 861.34 | 27 |
| 2025-07-11 | 870.00 | 870.00 | 870.00 | 870.00 | 866.32 | 11 |
| 2025-07-10 | 870.00 | 870.00 | 870.00 | 870.00 | 866.32 | 80 |
| 2025-07-09 | 865.00 | 865.00 | 865.00 | 865.00 | 861.34 | 3 |
| 2025-07-07 | 875.00 | 880.00 | 875.00 | 880.00 | 876.28 | 8 |
| 2025-07-04 | 875.00 | 875.00 | 875.00 | 875.00 | 871.30 | 5 |
| 2025-07-03 | 875.00 | 875.00 | 875.00 | 875.00 | 871.30 | 2 |
| 2025-07-02 | 865.00 | 865.00 | 865.00 | 865.00 | 861.34 | 77 |
| 2025-07-01 | 875.00 | 875.00 | 875.00 | 875.00 | 871.30 | 9 |
| 2025-06-27 | 855.00 | 895.00 | 855.00 | 895.00 | 891.22 | 114 |
| 2025-06-24 | 890.00 | 890.00 | 890.00 | 890.00 | 886.24 | 26 |
| 2025-06-23 | 890.00 | 890.00 | 890.00 | 890.00 | 886.24 | 12 |
| 2025-06-20 | 900.00 | 900.00 | 900.00 | 900.00 | 896.20 | 11 |
| 2025-06-19 | 895.00 | 910.00 | 895.00 | 910.00 | 906.15 | 7 |
| 2025-06-18 | 910.00 | 910.00 | 910.00 | 910.00 | 906.15 | 1 |
| 2025-06-16 | 905.00 | 910.00 | 905.00 | 910.00 | 906.15 | 5 |
| 2025-06-13 | 895.00 | 900.00 | 895.00 | 900.00 | 896.20 | 29 |
| 2025-06-12 | 890.00 | 895.00 | 890.00 | 895.00 | 891.22 | 8 |
| 2025-06-11 | 890.00 | 890.00 | 890.00 | 890.00 | 886.24 | 18 |
| 2025-06-10 | 880.00 | 885.00 | 880.00 | 885.00 | 881.26 | 19 |
| 2025-06-09 | 875.00 | 880.00 | 875.00 | 880.00 | 876.28 | 13 |
| 2025-06-06 | 890.00 | 890.00 | 890.00 | 890.00 | 886.24 | 18 |
| 2025-06-05 | 885.00 | 890.00 | 885.00 | 890.00 | 886.24 | 48 |
| 2025-06-04 | 890.00 | 890.00 | 885.00 | 885.00 | 881.26 | 19 |
| 2025-06-02 | 890.00 | 890.00 | 885.00 | 885.00 | 881.26 | 8 |
| 2025-05-30 | 890.00 | 890.00 | 890.00 | 890.00 | 886.24 | 5 |
| 2025-05-29 | 885.00 | 885.00 | 885.00 | 885.00 | 881.26 | 7 |
| 2025-05-26 | 885.00 | 885.00 | 885.00 | 885.00 | 881.26 | 1 |
| 2025-05-23 | 885.00 | 885.00 | 885.00 | 885.00 | 881.26 | 10 |
| 2025-05-22 | 875.00 | 880.00 | 875.00 | 880.00 | 876.28 | 15 |
| 2025-05-21 | 865.00 | 870.00 | 865.00 | 870.00 | 866.32 | 37 |
| 2025-05-20 | 865.00 | 865.00 | 865.00 | 865.00 | 861.34 | 2 |
| 2025-05-19 | 855.00 | 860.00 | 855.00 | 860.00 | 856.37 | 33 |
| 2025-05-15 | 860.00 | 860.00 | 860.00 | 860.00 | 856.37 | 1 |
| 2025-05-14 | 860.00 | 860.00 | 860.00 | 860.00 | 856.37 | 5 |
| 2025-05-13 | 860.00 | 860.00 | 860.00 | 860.00 | 856.37 | 61 |
| 2025-05-08 | 850.00 | 855.00 | 850.00 | 855.00 | 851.39 | 16 |
| 2025-05-06 | 850.00 | 850.00 | 850.00 | 850.00 | 846.41 | 10 |
| 2025-05-05 | 850.00 | 850.00 | 850.00 | 850.00 | 846.41 | 24 |
| 2025-05-02 | 840.00 | 840.00 | 840.00 | 840.00 | 836.45 | 2 |
| 2025-04-29 | 850.00 | 850.00 | 850.00 | 850.00 | 846.41 | 1 |
| 2025-04-25 | 850.00 | 850.00 | 850.00 | 850.00 | 846.41 | 64 |
| 2025-04-22 | 850.00 | 850.00 | 850.00 | 850.00 | 846.41 | 8 |
| 2025-04-17 | 850.00 | 850.00 | 850.00 | 850.00 | 846.41 | 7 |
| 2025-04-16 | 835.00 | 850.00 | 835.00 | 850.00 | 846.41 | 26 |
| 2025-04-15 | 835.00 | 835.00 | 835.00 | 835.00 | 831.47 | 2 |
| 2025-04-10 | 835.00 | 835.00 | 835.00 | 835.00 | 831.47 | 5 |
| 2025-04-08 | 840.00 | 840.00 | 840.00 | 840.00 | 836.45 | 3 |
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.