Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	32.320	32.450	32.140	32.450	28.759	1,323,227
2023-12-19	32.250	32.350	32.060	32.160	28.502	1,073,010
2023-12-18	31.970	32.210	31.930	32.170	28.511	1,162,712
2023-12-15	32.210	32.290	31.880	32.260	28.591	3,219,562
2023-12-14	32.110	32.230	31.410	32.040	28.396	2,221,249
2023-12-13	31.880	32.080	31.670	31.720	28.112	1,195,137
2023-12-12	32.250	32.310	31.840	31.880	28.254	1,743,659
2023-12-11	31.980	32.260	31.980	32.200	28.538	1,191,553
2023-12-08	31.750	31.970	31.650	31.920	28.289	1,185,990
2023-12-07	31.490	31.900	31.140	31.830	28.210	1,397,466
2023-12-06	31.500	31.860	31.300	31.600	28.006	1,528,829
2023-12-05	30.900	31.500	30.880	31.400	27.829	1,368,686
2023-12-04	30.920	31.160	30.920	31.020	27.492	759,997
2023-12-01	30.880	31.070	30.770	31.050	27.518	895,837
2023-11-30	30.810	30.940	30.620	30.810	27.306	2,620,661
2023-11-29	30.450	30.940	30.440	30.840	27.332	1,519,198
2023-11-28	29.770	30.110	29.610	30.110	26.685	1,245,514
2023-11-27	29.910	30.040	29.740	29.810	26.419	1,323,069
2023-11-24	29.510	29.930	29.480	29.900	26.499	819,637
2023-11-23	29.750	29.970	29.750	29.850	26.455	571,479
2023-11-22	29.530	30.020	29.530	29.820	26.428	1,169,381
2023-11-21	29.720	29.890	29.400	29.480	26.127	1,099,112
2023-11-20	29.680	29.920	29.570	29.730	26.349	701,463
2023-11-17	29.210	29.780	29.210	29.650	26.278	1,171,560
2023-11-16	29.490	29.670	29.250	29.250	25.923	908,240
2023-11-15	29.390	29.650	29.310	29.570	26.207	1,218,601
2023-11-14	28.880	29.470	28.810	29.390	26.047	1,298,231
2023-11-13	28.500	28.810	28.460	28.690	25.427	735,620
2023-11-10	28.420	28.560	28.180	28.480	25.241	877,955
2023-11-09	28.440	28.690	28.300	28.570	25.320	1,035,172
2023-11-08	27.790	28.410	27.620	28.340	25.117	814,854
2023-11-07	28.070	28.300	27.790	27.950	24.771	1,115,276
2023-11-06	28.310	28.390	28.120	28.220	25.010	839,683
2023-11-03	28.470	28.570	28.170	28.240	25.028	886,542
2023-11-02	28.150	28.770	27.960	28.290	25.072	1,191,649
2023-11-01	28.170	28.310	27.880	27.920	24.744	1,066,181
2023-10-31	27.990	28.210	27.930	28.020	24.833	1,297,836
2023-10-30	27.870	28.120	27.850	28.000	24.815	977,023
2023-10-27	28.100	28.250	27.710	27.750	24.594	1,103,232
2023-10-26	26.850	27.970	26.540	27.680	24.532	1,902,539
2023-10-25	27.500	27.660	27.030	27.280	24.177	1,577,300
2023-10-24	27.530	27.660	27.260	27.580	24.443	1,191,830
2023-10-23	27.850	27.900	27.460	27.850	24.682	938,524
2023-10-20	28.250	28.350	27.730	27.780	24.620	1,734,758
2023-10-19	28.610	28.710	28.340	28.450	25.214	877,018
2023-10-18	29.070	29.200	28.580	28.770	25.498	703,483
2023-10-17	29.220	29.480	28.830	29.180	25.861	763,381
2023-10-16	29.210	29.480	28.930	29.350	26.012	974,694
2023-10-13	29.530	29.590	28.920	29.030	25.728	1,035,885
2023-10-12	29.670	29.930	29.510	29.650	26.278	1,335,446
2023-10-11	29.550	29.660	29.380	29.480	26.127	1,124,618
2023-10-10	29.400	29.820	29.400	29.570	26.207	1,008,951
2023-10-09	28.970	29.330	28.840	29.140	25.826	1,064,904
2023-10-06	28.930	29.260	28.770	29.180	25.861	1,294,720
2023-10-05	28.600	28.900	28.510	28.730	25.462	1,080,991
2023-10-04	28.300	28.550	28.040	28.500	25.258	891,279
2023-10-03	28.960	29.090	28.590	28.590	25.338	1,127,656
2023-10-02	29.250	29.350	28.970	29.150	25.835	805,979
2023-09-29	29.020	29.340	28.930	29.070	25.764	1,232,371
2023-09-28	28.830	29.020	28.310	29.020	25.719	1,389,813

← NewerPage 13 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.