Malteries Franco-Belges Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 20 |
| 2026-10-15 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 4 |
| 2026-10-14 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 12 |
| 2026-10-13 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 14 |
| 2026-10-12 | 790.00 | 795.00 | 790.00 | 795.00 | 795.00 | 71 |
| 2026-10-09 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 3 |
| 2026-10-08 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 23 |
| 2026-10-07 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | 0 |
| 2026-10-06 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | 6 |
| 2026-10-05 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | 0 |
| 2026-10-02 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | 6 |
| 2026-10-01 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 5 |
| 2026-09-30 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 4 |
| 2026-09-29 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 4 |
| 2026-09-28 | 840.00 | 840.00 | 820.00 | 820.00 | 820.00 | 29 |
| 2026-09-25 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 1 |
| 2026-09-24 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 4 |
| 2026-09-23 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 1 |
| 2026-09-22 | 830.00 | 845.00 | 830.00 | 845.00 | 845.00 | 50 |
| 2026-09-21 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 39 |
| 2026-09-18 | 840.00 | 845.00 | 840.00 | 845.00 | 845.00 | 31 |
| 2026-09-17 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 2 |
| 2026-09-16 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 4 |
| 2026-09-15 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2026-09-14 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2026-09-11 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2026-09-10 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 2 |
| 2026-09-09 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 2 |
| 2026-09-08 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 5 |
| 2026-09-07 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 26 |
| 2026-09-04 | 845.00 | 845.00 | 840.00 | 840.00 | 840.00 | 19 |
| 2026-09-03 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 3 |
| 2026-09-02 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 0 |
| 2026-09-01 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 1 |
| 2026-08-31 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 1 |
| 2026-08-28 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 1 |
| 2026-08-27 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 16 |
| 2026-08-26 | 875.00 | 890.00 | 875.00 | 890.00 | 890.00 | 12 |
| 2026-08-25 | 840.00 | 855.00 | 840.00 | 855.00 | 855.00 | 70 |
| 2026-08-24 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 2 |
| 2026-08-21 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 2 |
| 2026-08-20 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 2 |
| 2026-08-19 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2026-08-18 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 2 |
| 2026-08-17 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 2 |
| 2026-08-14 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 2 |
| 2026-08-13 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 2 |
| 2026-08-12 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 10 |
| 2026-08-11 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 2 |
| 2026-08-10 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 2 |
| 2026-08-07 | 850.00 | 850.00 | 830.00 | 830.00 | 830.00 | 3 |
| 2026-08-06 | 830.00 | 835.00 | 830.00 | 835.00 | 835.00 | 10 |
| 2026-08-05 | 825.00 | 830.00 | 825.00 | 830.00 | 830.00 | 6 |
| 2026-08-04 | 825.00 | 825.00 | 820.00 | 820.00 | 820.00 | 13 |
| 2026-08-03 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 6 |
| 2026-07-31 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 5 |
| 2026-07-30 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 9 |
| 2026-07-29 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 23 |
| 2026-07-28 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 23 |
| 2026-07-27 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 23 |
Page 1 of 19 · 1,100 trading daysOlder →
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.