Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	34.920	35.010	34.700	34.990	31.010	968,570
2024-03-15	34.480	35.190	34.480	34.840	30.877	2,903,150
2024-03-14	34.600	34.780	34.320	34.450	30.532	1,492,553
2024-03-13	34.490	34.650	34.300	34.600	30.665	1,295,820
2024-03-12	34.010	34.500	33.890	34.350	30.443	1,658,286
2024-03-11	33.680	34.000	33.530	33.940	30.080	1,049,286
2024-03-08	33.900	34.150	33.760	33.980	30.115	855,796
2024-03-07	33.980	34.190	33.510	34.010	30.142	1,261,070
2024-03-06	34.340	34.510	34.100	34.190	30.301	1,215,906
2024-03-05	33.840	34.390	33.660	34.390	30.479	1,081,494
2024-03-04	33.850	34.120	33.750	33.920	30.062	709,771
2024-03-01	34.350	34.450	33.870	33.930	30.071	1,149,137
2024-02-29	34.460	34.790	34.190	34.190	30.301	2,926,953
2024-02-28	34.310	34.480	34.240	34.470	30.549	809,282
2024-02-27	34.100	34.540	34.040	34.390	30.479	1,381,529
2024-02-26	34.090	34.220	33.980	34.100	30.221	1,141,283
2024-02-23	33.610	34.170	33.610	34.170	30.284	1,099,814
2024-02-22	33.810	33.930	33.470	33.580	29.761	1,847,608
2024-02-21	33.440	33.690	33.300	33.690	29.858	1,192,550
2024-02-20	32.960	33.480	32.910	33.330	29.539	1,227,307
2024-02-19	33.130	33.200	32.840	33.000	29.247	857,661
2024-02-16	33.260	33.510	33.140	33.280	29.495	1,594,664
2024-02-15	33.660	33.700	32.840	33.180	29.406	2,102,322
2024-02-14	32.710	33.830	32.500	33.510	29.699	1,936,364
2024-02-13	32.000	33.360	31.400	32.930	29.185	3,663,675
2024-02-12	30.980	31.170	30.740	30.810	27.306	1,223,030
2024-02-09	31.330	31.390	30.830	30.920	27.403	1,195,485
2024-02-08	30.820	31.510	30.820	31.320	27.758	1,151,906
2024-02-07	30.770	30.950	30.640	30.830	27.323	1,081,524
2024-02-06	30.610	31.030	30.570	30.830	27.323	1,076,396
2024-02-05	30.680	30.790	30.400	30.570	27.093	920,077
2024-02-02	30.790	30.930	30.650	30.650	27.164	997,585
2024-02-01	30.630	30.850	30.520	30.610	27.128	1,305,503
2024-01-31	30.820	30.970	30.540	30.820	27.315	1,698,596
2024-01-30	31.300	31.400	30.060	30.820	27.315	2,239,766
2024-01-29	31.230	31.260	30.970	31.080	27.545	1,525,139
2024-01-26	31.050	31.500	31.010	31.250	27.696	1,372,844
2024-01-25	30.750	31.140	30.640	31.140	27.598	845,931
2024-01-24	31.180	31.220	30.820	30.840	27.332	1,369,057
2024-01-23	30.910	31.000	30.630	30.830	27.323	1,044,223
2024-01-22	30.710	31.000	30.630	30.850	27.341	1,083,584
2024-01-19	30.730	30.850	30.360	30.570	27.093	1,764,890
2024-01-18	30.330	30.680	30.220	30.520	27.049	1,408,113
2024-01-17	30.290	30.460	30.090	30.400	26.942	1,518,301
2024-01-16	30.580	30.730	30.350	30.520	27.049	1,418,839
2024-01-15	30.950	31.040	30.700	30.860	27.350	895,540
2024-01-12	31.080	31.110	30.740	30.950	27.430	1,073,290
2024-01-11	31.630	31.730	30.930	31.010	27.483	1,548,057
2024-01-10	31.590	31.670	31.100	31.350	27.784	1,177,826
2024-01-09	32.240	32.280	30.740	31.640	28.041	1,995,831
2024-01-08	31.780	32.240	31.540	32.240	28.573	1,026,135
2024-01-05	31.800	31.910	31.340	31.760	28.148	1,054,656
2024-01-04	32.290	32.350	31.820	31.890	28.263	1,404,177
2024-01-03	32.450	32.620	31.940	32.190	28.529	1,124,890
2024-01-02	32.470	32.830	32.270	32.610	28.901	875,882
2023-12-29	32.360	32.550	32.330	32.460	28.768	646,611
2023-12-28	32.340	32.410	32.220	32.360	28.679	793,166
2023-12-27	32.260	32.650	32.260	32.350	28.671	588,926
2023-12-22	32.420	32.630	32.360	32.410	28.724	692,574
2023-12-21	32.200	32.520	32.100	32.520	28.821	1,012,161

← NewerPage 12 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.