Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	28.830	29.020	28.310	29.020	25.719	1,389,813
2023-09-27	28.920	29.240	28.820	28.920	25.631	1,284,630
2023-09-26	29.360	29.370	28.820	29.050	25.746	1,229,611
2023-09-25	29.390	29.490	29.100	29.430	26.083	967,262
2023-09-22	29.920	29.920	29.280	29.500	26.145	1,546,976
2023-09-21	30.000	30.160	29.830	30.160	26.730	1,681,457
2023-09-20	30.400	30.530	30.160	30.290	26.845	1,490,595
2023-09-19	30.070	30.440	29.980	30.360	26.907	1,301,639
2023-09-18	30.200	30.360	29.950	30.110	26.685	1,069,814
2023-09-15	29.950	30.430	29.950	30.270	26.827	3,053,853
2023-09-14	29.900	29.900	29.360	29.800	26.411	1,211,248
2023-09-13	29.640	30.060	29.550	29.700	26.322	1,684,780
2023-09-12	29.970	30.060	29.340	29.840	26.446	1,403,559
2023-09-11	29.780	30.100	29.770	29.890	26.490	904,713
2023-09-08	30.010	30.070	29.320	29.520	26.162	1,070,776
2023-09-07	30.020	30.480	29.940	29.950	26.544	1,180,021
2023-09-06	29.560	30.130	29.510	30.090	26.668	1,420,909
2023-09-05	29.060	29.780	28.710	29.780	26.393	2,361,849
2023-09-04	29.070	29.330	29.070	29.200	25.879	844,066
2023-09-01	28.980	29.350	28.950	29.010	25.710	1,338,143
2023-08-31	29.040	29.200	28.700	28.910	25.622	3,868,335
2023-08-30	29.160	29.210	28.750	28.900	25.613	812,885
2023-08-29	28.830	29.080	28.650	29.050	25.746	854,220
2023-08-28	28.670	28.780	28.600	28.660	25.400	733,163
2023-08-25	28.350	28.670	28.240	28.420	25.188	610,922
2023-08-24	28.730	28.890	28.460	28.480	25.241	809,337
2023-08-23	28.750	28.750	28.380	28.580	25.329	696,657
2023-08-22	28.530	28.940	28.530	28.650	25.391	845,645
2023-08-21	28.410	28.870	28.390	28.460	25.223	1,121,613
2023-08-18	28.430	28.510	28.120	28.470	25.232	1,004,054
2023-08-17	28.400	28.600	28.210	28.520	25.276	1,205,392
2023-08-16	28.240	28.630	28.210	28.560	25.312	889,258
2023-08-15	28.520	28.570	28.180	28.310	25.090	498,692
2023-08-14	28.270	28.590	28.190	28.480	25.241	713,011
2023-08-11	28.400	28.540	28.170	28.310	25.090	957,966
2023-08-10	28.650	28.890	28.510	28.550	25.303	1,184,825
2023-08-09	29.040	29.140	28.520	28.520	25.276	1,068,471
2023-08-08	28.700	29.090	28.510	28.780	25.507	968,694
2023-08-07	28.940	29.140	28.740	28.940	25.648	904,506
2023-08-04	28.970	29.080	28.620	28.980	25.684	1,035,368
2023-08-03	29.070	29.190	28.700	28.930	25.640	1,822,845
2023-08-02	29.360	29.530	28.940	29.500	26.145	1,487,157
2023-08-01	29.650	29.800	29.370	29.760	26.375	1,124,525
2023-07-31	29.910	30.040	29.700	29.770	26.384	1,468,335
2023-07-28	29.600	29.920	29.430	29.910	26.508	1,397,274
2023-07-27	28.900	29.820	28.520	29.570	26.207	2,703,419
2023-07-26	28.480	28.770	28.430	28.690	25.427	1,298,502
2023-07-25	28.830	28.870	28.450	28.450	25.214	1,420,560
2023-07-24	28.290	28.870	28.280	28.660	25.400	1,365,021
2023-07-21	28.460	28.740	28.290	28.360	25.134	958,177
2023-07-20	28.180	28.350	28.120	28.280	25.063	1,049,899
2023-07-19	27.740	28.210	27.740	28.090	24.895	1,594,139
2023-07-18	27.170	27.710	27.150	27.700	24.549	960,227
2023-07-17	27.290	27.370	27.070	27.210	24.115	863,531
2023-07-14	27.510	27.620	27.380	27.460	24.337	1,168,217
2023-07-13	27.200	27.760	27.070	27.570	24.434	1,661,811
2023-07-12	26.490	27.150	26.430	27.060	23.982	1,923,389
2023-07-11	25.700	26.410	25.600	26.330	23.335	1,668,907
2023-07-10	26.440	26.530	26.200	26.330	23.335	1,195,181
2023-07-07	26.090	26.540	26.000	26.360	23.362	1,431,686

← NewerPage 14 of 22 · 1,282 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.