Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	38.430	38.520	37.790	38.240	35.146	1,707,121
2024-06-12	37.750	38.370	37.650	38.370	35.266	1,437,615
2024-06-11	38.140	38.460	37.560	37.830	34.770	1,279,232
2024-06-10	37.610	38.060	37.290	38.060	34.981	1,472,850
2024-06-07	37.640	37.680	37.250	37.640	34.595	1,097,644
2024-06-06	37.360	37.700	37.280	37.610	34.567	1,063,640
2024-06-05	37.090	37.590	37.070	37.330	34.310	969,197
2024-06-04	37.100	37.150	36.530	37.040	34.044	1,267,609
2024-06-03	37.190	37.380	36.960	37.050	34.053	1,152,805
2024-05-31	37.220	37.380	36.960	37.150	34.145	4,324,930
2024-05-30	36.610	37.150	36.420	37.120	34.117	1,007,919
2024-05-29	36.670	37.450	36.670	36.840	33.860	2,029,566
2024-05-28	36.330	37.090	35.840	36.720	33.749	1,747,740
2024-05-27	36.190	36.500	36.150	36.230	33.299	924,715
2024-05-24	36.450	36.510	36.180	36.250	33.317	930,694
2024-05-23	36.310	36.830	36.260	36.460	33.510	1,152,066
2024-05-22	36.160	36.570	35.770	36.250	33.317	1,981,109
2024-05-21	37.440	37.780	37.290	37.780	33.483	1,955,122
2024-05-20	37.190	37.490	37.010	37.490	33.226	899,471
2024-05-17	36.830	37.300	36.770	37.300	33.058	2,021,852
2024-05-16	37.330	37.360	36.710	36.870	32.676	1,878,471
2024-05-15	37.490	37.570	37.240	37.330	33.084	1,298,726
2024-05-14	37.500	37.560	37.110	37.420	33.164	1,261,914
2024-05-13	37.120	37.630	37.040	37.440	33.182	1,325,086
2024-05-10	37.400	37.590	37.040	37.120	32.898	1,576,222
2024-05-09	37.260	37.420	37.200	37.330	33.084	721,298
2024-05-08	37.160	37.330	36.890	37.230	32.995	1,034,001
2024-05-07	36.920	37.350	36.830	37.130	32.907	1,375,203
2024-05-06	36.290	37.010	36.230	36.830	32.641	863,420
2024-05-03	36.790	36.790	36.380	36.380	32.242	1,037,382
2024-05-02	36.160	36.800	36.070	36.520	32.366	1,475,916
2024-04-30	36.320	36.710	35.930	36.180	32.065	2,485,899
2024-04-29	35.730	36.480	35.730	36.320	32.189	1,322,178
2024-04-26	35.940	36.060	35.580	35.620	31.569	1,647,581
2024-04-25	35.670	36.070	35.400	35.840	31.764	1,649,214
2024-04-24	36.120	36.280	35.670	35.990	31.897	1,422,871
2024-04-23	35.520	36.130	35.490	36.020	31.923	1,576,859
2024-04-22	35.400	35.590	35.220	35.430	31.400	1,116,822
2024-04-19	34.750	35.450	34.600	35.320	31.303	1,241,912
2024-04-18	34.430	35.020	34.430	35.000	31.019	1,446,238
2024-04-17	34.420	34.840	34.380	34.400	30.487	1,443,232
2024-04-16	34.530	34.590	34.280	34.590	30.656	1,510,455
2024-04-15	35.000	35.340	34.910	34.960	30.984	1,057,182
2024-04-12	35.310	35.560	34.800	34.860	30.895	1,006,667
2024-04-11	35.060	35.380	34.970	35.140	31.143	1,877,695
2024-04-10	35.520	35.710	35.030	35.080	31.090	1,955,976
2024-04-09	35.320	35.560	35.310	35.410	31.382	1,147,545
2024-04-08	34.740	35.670	34.650	35.380	31.356	1,247,188
2024-04-05	35.020	35.420	34.910	35.420	31.391	1,467,495
2024-04-04	35.340	35.560	35.250	35.420	31.391	1,103,084
2024-04-03	35.060	35.540	34.980	35.360	31.338	1,575,033
2024-04-02	35.300	35.560	34.850	35.060	31.072	2,037,595
2024-03-28	35.760	35.870	35.520	35.520	31.480	1,265,128
2024-03-27	35.650	36.000	35.550	35.680	31.622	1,221,665
2024-03-26	35.470	35.640	35.420	35.630	31.577	1,078,929
2024-03-25	35.340	35.690	35.280	35.410	31.382	1,646,496
2024-03-22	35.530	35.730	35.300	35.450	31.418	1,644,815
2024-03-21	36.050	36.290	35.490	35.590	31.542	2,006,187
2024-03-20	35.290	36.280	35.290	36.010	31.914	1,688,863
2024-03-19	34.980	35.420	34.940	35.360	31.338	1,547,666

← NewerPage 11 of 22 · 1,281 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.