Compagnie Generale des Etablissements Michelin SCA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	35.280	35.880	35.270	35.600	32.720	839,198
2024-09-04	35.000	35.340	34.900	35.340	32.481	1,021,212
2024-09-03	35.420	35.510	35.250	35.390	32.527	1,036,863
2024-09-02	35.550	35.600	35.090	35.450	32.582	465,421
2024-08-30	35.310	35.720	35.310	35.510	32.637	1,911,996
2024-08-29	35.290	35.550	35.290	35.370	32.509	892,960
2024-08-28	35.670	35.720	35.290	35.290	32.435	932,113
2024-08-27	35.700	35.810	35.560	35.560	32.683	849,161
2024-08-26	35.620	35.890	35.600	35.620	32.738	349,296
2024-08-23	35.440	35.760	35.360	35.650	32.766	721,655
2024-08-22	35.320	35.570	35.320	35.370	32.509	738,988
2024-08-21	35.060	35.390	35.060	35.300	32.444	781,965
2024-08-20	35.220	35.350	34.990	34.990	32.159	689,292
2024-08-19	34.750	35.220	34.750	35.130	32.288	935,164
2024-08-16	34.720	34.980	34.720	34.780	31.966	1,126,139
2024-08-15	34.510	34.970	34.510	34.690	31.884	899,299
2024-08-14	34.270	34.590	34.230	34.560	31.764	970,826
2024-08-13	34.330	34.430	33.830	34.050	31.295	1,342,570
2024-08-12	34.160	34.340	34.060	34.340	31.562	982,938
2024-08-09	33.920	34.340	33.850	34.200	31.433	937,411
2024-08-08	34.030	34.160	33.690	34.130	31.369	1,224,643
2024-08-07	34.170	34.670	34.080	34.150	31.387	1,755,160
2024-08-06	34.490	34.490	33.860	34.020	31.268	2,132,283
2024-08-05	34.710	34.880	34.190	34.500	31.709	2,506,680
2024-08-02	35.730	35.930	35.320	35.460	32.591	1,811,847
2024-08-01	36.300	36.620	35.790	35.960	33.051	1,521,609
2024-07-31	36.560	36.920	36.440	36.600	33.639	1,526,183
2024-07-30	36.280	36.760	36.280	36.480	33.529	986,740
2024-07-29	36.330	36.420	36.030	36.230	33.299	1,283,529
2024-07-26	36.190	36.470	35.940	36.470	33.520	1,943,882
2024-07-25	35.100	36.240	34.790	36.120	33.198	2,610,075
2024-07-24	34.340	34.460	34.140	34.450	31.663	1,390,394
2024-07-23	34.560	34.620	34.230	34.560	31.764	1,276,889
2024-07-22	34.620	34.830	34.300	34.580	31.783	1,176,652
2024-07-19	34.620	34.830	34.460	34.620	31.819	1,448,202
2024-07-18	34.780	35.010	34.680	34.720	31.911	1,187,045
2024-07-17	34.880	34.930	34.670	34.760	31.948	960,224
2024-07-16	34.960	35.000	34.730	35.000	32.169	770,420
2024-07-15	34.950	35.170	34.830	35.040	32.205	927,263
2024-07-12	34.760	35.210	34.690	35.080	32.242	1,064,161
2024-07-11	34.630	34.670	34.340	34.610	31.810	1,555,316
2024-07-10	34.890	34.940	34.550	34.630	31.829	1,675,927
2024-07-09	34.990	35.110	34.640	34.870	32.049	1,225,188
2024-07-08	35.030	35.420	34.980	35.140	32.297	1,139,831
2024-07-05	35.220	35.490	34.880	35.000	32.169	1,178,323
2024-07-04	35.570	35.770	35.210	35.210	32.362	1,241,323
2024-07-03	35.050	35.480	34.840	35.230	32.380	1,256,523
2024-07-02	35.400	35.460	34.370	34.980	32.150	3,020,324
2024-07-01	36.660	37.010	36.070	36.100	33.180	1,645,453
2024-06-28	36.200	36.280	35.840	36.110	33.189	1,195,306
2024-06-27	36.580	36.590	36.120	36.170	33.244	1,230,989
2024-06-26	36.940	36.990	36.370	36.570	33.612	1,802,068
2024-06-25	37.420	37.510	36.660	36.850	33.869	1,739,618
2024-06-24	37.220	37.710	37.120	37.380	34.356	1,154,727
2024-06-21	37.540	37.740	37.220	37.220	34.209	2,545,250
2024-06-20	37.160	37.640	37.060	37.500	34.466	1,216,979
2024-06-19	37.440	37.490	36.980	37.080	34.080	1,533,845
2024-06-18	37.150	37.450	36.930	37.440	34.411	1,315,598
2024-06-17	37.040	37.430	36.950	37.000	34.007	1,349,357
2024-06-14	38.000	38.040	36.770	36.900	33.915	2,684,528

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	1.3800 EUR
2025-05-21	1.3800 EUR
2024-05-22	1.3500 EUR
2023-05-17	1.2500 EUR
2022-05-17	4.5000 EUR
2021-05-25	2.3000 EUR
2020-07-01	2.0000 EUR
2019-05-21	3.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.