Malteries Franco-Belges Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-18 | 675.00 | 675.00 | 670.00 | 670.00 | 664.23 | 39 |
| 2024-09-17 | 665.00 | 665.00 | 665.00 | 665.00 | 659.27 | 30 |
| 2024-09-16 | 650.00 | 650.00 | 650.00 | 650.00 | 644.40 | 106 |
| 2024-09-13 | 640.00 | 650.00 | 640.00 | 650.00 | 644.40 | 100 |
| 2024-09-11 | 645.00 | 645.00 | 645.00 | 645.00 | 639.44 | 2 |
| 2024-09-10 | 620.00 | 620.00 | 620.00 | 620.00 | 614.66 | 8 |
| 2024-09-09 | 615.00 | 615.00 | 615.00 | 615.00 | 609.70 | 5 |
| 2024-09-06 | 630.00 | 630.00 | 630.00 | 630.00 | 624.57 | 53 |
| 2024-09-05 | 635.00 | 635.00 | 635.00 | 635.00 | 629.53 | 40 |
| 2024-09-04 | 640.00 | 640.00 | 640.00 | 640.00 | 634.49 | 3 |
| 2024-09-03 | 650.00 | 650.00 | 640.00 | 640.00 | 634.49 | 13 |
| 2024-09-02 | 635.00 | 640.00 | 635.00 | 640.00 | 634.49 | 4 |
| 2024-08-30 | 635.00 | 635.00 | 635.00 | 635.00 | 629.53 | 3 |
| 2024-08-29 | 630.00 | 640.00 | 630.00 | 640.00 | 634.49 | 45 |
| 2024-08-28 | 630.00 | 630.00 | 630.00 | 630.00 | 624.57 | 6 |
| 2024-08-27 | 630.00 | 630.00 | 630.00 | 630.00 | 624.57 | 23 |
| 2024-08-26 | 650.00 | 650.00 | 650.00 | 650.00 | 644.40 | 5 |
| 2024-08-23 | 625.00 | 650.00 | 625.00 | 650.00 | 644.40 | 15 |
| 2024-08-22 | 620.00 | 625.00 | 620.00 | 625.00 | 619.62 | 38 |
| 2024-08-21 | 620.00 | 620.00 | 620.00 | 620.00 | 614.66 | 10 |
| 2024-08-20 | 610.00 | 610.00 | 610.00 | 610.00 | 604.75 | 1 |
| 2024-08-19 | 610.00 | 610.00 | 610.00 | 610.00 | 604.75 | 1 |
| 2024-08-16 | 605.00 | 605.00 | 605.00 | 605.00 | 599.79 | 18 |
| 2024-08-14 | 605.00 | 605.00 | 605.00 | 605.00 | 599.79 | 4 |
| 2024-08-12 | 620.00 | 620.00 | 620.00 | 620.00 | 614.66 | 4 |
| 2024-08-09 | 620.00 | 620.00 | 620.00 | 620.00 | 614.66 | 5 |
| 2024-08-08 | 585.00 | 590.00 | 585.00 | 590.00 | 584.92 | 5 |
| 2024-08-07 | 585.00 | 585.00 | 585.00 | 585.00 | 579.96 | 44 |
| 2024-08-05 | 590.00 | 590.00 | 590.00 | 590.00 | 584.92 | 26 |
| 2024-08-02 | 605.00 | 605.00 | 590.00 | 590.00 | 584.92 | 40 |
| 2024-08-01 | 605.00 | 605.00 | 605.00 | 605.00 | 599.79 | 6 |
| 2024-07-30 | 595.00 | 605.00 | 595.00 | 605.00 | 599.79 | 13 |
| 2024-07-24 | 595.00 | 595.00 | 595.00 | 595.00 | 589.87 | 6 |
| 2024-07-22 | 595.00 | 595.00 | 595.00 | 595.00 | 589.87 | 1 |
| 2024-07-19 | 595.00 | 595.00 | 590.00 | 590.00 | 584.92 | 22 |
| 2024-07-18 | 595.00 | 595.00 | 590.00 | 590.00 | 584.92 | 18 |
| 2024-07-17 | 605.00 | 605.00 | 595.00 | 595.00 | 589.87 | 18 |
| 2024-07-16 | 595.00 | 595.00 | 595.00 | 595.00 | 589.87 | 1 |
| 2024-07-15 | 590.00 | 590.00 | 590.00 | 590.00 | 584.92 | 25 |
| 2024-07-12 | 590.00 | 590.00 | 585.00 | 585.00 | 579.96 | 11 |
| 2024-07-11 | 600.00 | 600.00 | 595.00 | 595.00 | 589.87 | 52 |
| 2024-07-10 | 600.00 | 600.00 | 600.00 | 600.00 | 594.83 | 20 |
| 2024-07-09 | 590.00 | 595.00 | 590.00 | 595.00 | 589.87 | 6 |
| 2024-07-08 | 600.00 | 600.00 | 595.00 | 595.00 | 589.87 | 5 |
| 2024-07-05 | 595.00 | 600.00 | 595.00 | 600.00 | 594.83 | 18 |
| 2024-07-04 | 600.00 | 600.00 | 595.00 | 595.00 | 589.87 | 41 |
| 2024-07-03 | 590.00 | 590.00 | 590.00 | 590.00 | 584.92 | 35 |
| 2024-07-02 | 590.00 | 600.00 | 590.00 | 600.00 | 594.83 | 5 |
| 2024-07-01 | 600.00 | 600.00 | 600.00 | 600.00 | 594.83 | 8 |
| 2024-06-28 | 580.00 | 600.00 | 580.00 | 600.00 | 594.83 | 34 |
| 2024-06-27 | 600.00 | 600.00 | 600.00 | 600.00 | 594.83 | 13 |
| 2024-06-26 | 610.00 | 610.00 | 600.00 | 600.00 | 594.83 | 34 |
| 2024-06-25 | 605.00 | 605.00 | 605.00 | 605.00 | 599.79 | 19 |
| 2024-06-24 | 615.00 | 615.00 | 615.00 | 615.00 | 609.70 | 1 |
| 2024-06-20 | 620.00 | 620.00 | 620.00 | 620.00 | 614.66 | 3 |
| 2024-06-19 | 630.00 | 630.00 | 630.00 | 630.00 | 624.57 | 4 |
| 2024-06-18 | 625.00 | 625.00 | 615.00 | 615.00 | 609.70 | 19 |
| 2024-06-17 | 630.00 | 630.00 | 630.00 | 630.00 | 624.57 | 7 |
| 2024-06-14 | 625.00 | 625.00 | 620.00 | 620.00 | 614.66 | 25 |
| 2024-06-13 | 640.00 | 640.00 | 635.00 | 635.00 | 629.53 | 8 |
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.