Malteries Franco-Belges Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 800.00 | 810.00 | 800.00 | 810.00 | 806.58 | 7 |
| 2025-04-04 | 845.00 | 845.00 | 845.00 | 845.00 | 841.43 | 1 |
| 2025-04-03 | 855.00 | 855.00 | 855.00 | 855.00 | 851.39 | 1 |
| 2025-04-02 | 855.00 | 855.00 | 855.00 | 855.00 | 851.39 | 23 |
| 2025-03-31 | 855.00 | 855.00 | 855.00 | 855.00 | 851.39 | 1 |
| 2025-03-28 | 860.00 | 860.00 | 860.00 | 860.00 | 856.37 | 6 |
| 2025-03-27 | 860.00 | 860.00 | 860.00 | 860.00 | 856.37 | 2 |
| 2025-03-26 | 865.00 | 865.00 | 860.00 | 860.00 | 856.37 | 14 |
| 2025-03-24 | 860.00 | 860.00 | 860.00 | 860.00 | 856.37 | 2 |
| 2025-03-21 | 865.00 | 865.00 | 865.00 | 865.00 | 861.34 | 8 |
| 2025-03-20 | 850.00 | 850.00 | 850.00 | 850.00 | 846.41 | 159 |
| 2025-03-18 | 845.00 | 845.00 | 845.00 | 845.00 | 841.43 | 1 |
| 2025-03-17 | 845.00 | 845.00 | 845.00 | 845.00 | 841.43 | 20 |
| 2025-03-13 | 830.00 | 850.00 | 830.00 | 850.00 | 846.41 | 8 |
| 2025-03-11 | 850.00 | 850.00 | 850.00 | 850.00 | 846.41 | 44 |
| 2025-03-10 | 850.00 | 850.00 | 850.00 | 850.00 | 846.41 | 15 |
| 2025-03-06 | 855.00 | 855.00 | 855.00 | 855.00 | 851.39 | 3 |
| 2025-03-05 | 850.00 | 850.00 | 850.00 | 850.00 | 846.41 | 25 |
| 2025-02-28 | 845.00 | 845.00 | 845.00 | 845.00 | 841.43 | 9 |
| 2025-02-26 | 855.00 | 855.00 | 855.00 | 855.00 | 851.39 | 2 |
| 2025-02-25 | 845.00 | 845.00 | 845.00 | 845.00 | 841.43 | 23 |
| 2025-02-24 | 850.00 | 855.00 | 850.00 | 855.00 | 851.39 | 43 |
| 2025-02-21 | 855.00 | 855.00 | 855.00 | 855.00 | 851.39 | 1 |
| 2025-02-20 | 850.00 | 855.00 | 850.00 | 855.00 | 851.39 | 13 |
| 2025-02-19 | 850.00 | 850.00 | 850.00 | 850.00 | 846.41 | 4 |
| 2025-02-18 | 860.00 | 860.00 | 860.00 | 860.00 | 856.37 | 12 |
| 2025-02-17 | 855.00 | 855.00 | 855.00 | 855.00 | 851.39 | 9 |
| 2025-02-14 | 850.00 | 850.00 | 850.00 | 850.00 | 846.41 | 14 |
| 2025-02-13 | 850.00 | 850.00 | 850.00 | 850.00 | 846.41 | 1 |
| 2025-02-12 | 850.00 | 850.00 | 850.00 | 850.00 | 846.41 | 77 |
| 2025-02-11 | 850.00 | 860.00 | 850.00 | 860.00 | 856.37 | 20 |
| 2025-02-10 | 865.00 | 865.00 | 865.00 | 865.00 | 861.34 | 25 |
| 2025-02-07 | 850.00 | 860.00 | 850.00 | 860.00 | 856.37 | 10 |
| 2025-02-06 | 855.00 | 865.00 | 855.00 | 865.00 | 861.34 | 12 |
| 2025-02-04 | 865.00 | 865.00 | 865.00 | 865.00 | 861.34 | 3 |
| 2025-02-03 | 865.00 | 865.00 | 865.00 | 865.00 | 861.34 | 17 |
| 2025-01-31 | 865.00 | 865.00 | 865.00 | 865.00 | 861.34 | 10 |
| 2025-01-30 | 865.00 | 870.00 | 865.00 | 870.00 | 866.32 | 6 |
| 2025-01-29 | 865.00 | 865.00 | 860.00 | 860.00 | 856.37 | 3 |
| 2025-01-28 | 865.00 | 865.00 | 865.00 | 865.00 | 861.34 | 2 |
| 2025-01-27 | 860.00 | 860.00 | 850.00 | 850.00 | 846.41 | 19 |
| 2025-01-24 | 850.00 | 860.00 | 850.00 | 860.00 | 856.37 | 26 |
| 2025-01-23 | 880.00 | 880.00 | 870.00 | 870.00 | 866.32 | 18 |
| 2025-01-22 | 860.00 | 880.00 | 860.00 | 880.00 | 876.28 | 6 |
| 2025-01-21 | 885.00 | 885.00 | 885.00 | 885.00 | 877.38 | 43 |
| 2025-01-20 | 935.00 | 935.00 | 880.00 | 880.00 | 872.42 | 21 |
| 2025-01-17 | 840.00 | 940.00 | 840.00 | 940.00 | 931.90 | 99 |
| 2025-01-16 | 860.00 | 860.00 | 845.00 | 845.00 | 837.72 | 11 |
| 2025-01-15 | 880.00 | 880.00 | 880.00 | 880.00 | 872.42 | 20 |
| 2025-01-14 | 870.00 | 870.00 | 865.00 | 865.00 | 857.55 | 10 |
| 2025-01-13 | 890.00 | 890.00 | 890.00 | 890.00 | 882.33 | 2 |
| 2025-01-10 | 890.00 | 890.00 | 890.00 | 890.00 | 882.33 | 30 |
| 2025-01-09 | 900.00 | 900.00 | 890.00 | 890.00 | 882.33 | 53 |
| 2025-01-08 | 875.00 | 885.00 | 875.00 | 885.00 | 877.38 | 112 |
| 2025-01-07 | 875.00 | 885.00 | 875.00 | 885.00 | 877.38 | 202 |
| 2025-01-06 | 865.00 | 865.00 | 865.00 | 865.00 | 857.55 | 8 |
| 2025-01-03 | 830.00 | 845.00 | 830.00 | 845.00 | 837.72 | 26 |
| 2025-01-02 | 795.00 | 800.00 | 795.00 | 800.00 | 793.11 | 38 |
| 2024-12-30 | 770.00 | 780.00 | 770.00 | 780.00 | 773.28 | 21 |
| 2024-12-27 | 765.00 | 770.00 | 765.00 | 770.00 | 763.37 | 19 |
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.