Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	26.590	26.590	25.960	26.120	23.149	1,911,028
2023-07-05	26.730	26.930	26.650	26.740	23.699	1,470,395
2023-07-04	27.090	27.120	26.820	26.880	23.823	828,702
2023-07-03	27.230	27.380	27.020	27.110	24.027	1,098,823
2023-06-30	27.000	27.250	26.940	27.060	23.982	1,689,413
2023-06-29	27.050	27.320	26.810	26.830	23.778	1,536,305
2023-06-28	26.880	27.140	26.780	26.990	23.920	1,211,673
2023-06-27	26.590	26.730	26.410	26.700	23.663	1,332,042
2023-06-26	26.250	26.450	25.970	26.450	23.442	1,349,037
2023-06-23	26.260	26.360	25.940	26.260	23.273	1,141,932
2023-06-22	26.400	26.450	26.020	26.450	23.442	1,285,768
2023-06-21	26.610	26.750	26.450	26.660	23.628	1,608,165
2023-06-20	27.040	27.090	26.670	26.760	23.716	2,027,497
2023-06-19	27.510	27.580	27.080	27.210	24.115	1,456,605
2023-06-16	27.650	27.720	27.310	27.470	24.346	3,039,469
2023-06-15	27.770	27.780	27.220	27.630	24.487	1,286,131
2023-06-14	27.940	28.170	27.840	27.970	24.789	1,489,854
2023-06-13	27.720	28.140	27.640	27.900	24.727	1,484,368
2023-06-12	27.600	27.810	27.410	27.500	24.372	1,413,071
2023-06-09	27.550	27.790	27.460	27.520	24.390	998,677
2023-06-08	27.120	27.930	27.100	27.590	24.452	1,074,560
2023-06-07	27.240	27.240	26.910	27.180	24.089	1,186,186
2023-06-06	27.190	27.310	27.010	27.260	24.159	991,812
2023-06-05	27.510	27.620	27.210	27.280	24.177	1,000,764
2023-06-02	26.880	27.500	26.880	27.430	24.310	1,346,089
2023-06-01	26.680	26.960	26.530	26.710	23.672	924,111
2023-05-31	27.270	27.300	26.420	26.560	23.539	2,997,818
2023-05-30	27.600	27.620	27.350	27.430	24.310	876,346
2023-05-29	27.640	27.670	27.370	27.470	24.346	346,442
2023-05-26	27.360	27.540	27.060	27.540	24.408	881,290
2023-05-25	27.300	27.340	26.850	27.170	24.080	1,480,383
2023-05-24	27.700	27.700	27.020	27.220	24.124	1,751,328
2023-05-23	27.840	27.980	27.770	27.880	24.709	931,245
2023-05-22	27.830	28.080	27.770	27.940	24.762	933,213
2023-05-19	27.960	28.230	27.960	27.990	24.806	1,267,008
2023-05-18	27.510	27.930	27.510	27.910	24.736	1,028,748
2023-05-17	27.350	27.670	27.210	27.460	24.337	1,393,474
2023-05-16	29.130	29.140	28.500	28.570	24.213	1,620,091
2023-05-15	29.260	29.380	29.030	29.230	24.772	1,294,777
2023-05-12	28.930	29.110	28.670	29.050	24.619	1,292,135
2023-05-11	29.120	29.260	28.330	28.550	24.196	2,261,549
2023-05-10	29.510	29.760	29.030	29.170	24.721	2,209,156
2023-05-09	29.440	29.650	29.110	29.370	24.891	1,473,589
2023-05-08	29.500	29.550	29.370	29.410	24.925	1,173,527
2023-05-05	29.000	29.560	28.760	29.430	24.941	1,584,123
2023-05-04	28.940	29.050	28.660	28.860	24.458	1,752,041
2023-05-03	28.900	29.020	28.680	28.930	24.518	1,476,693
2023-05-02	28.980	29.070	28.650	28.750	24.365	1,764,515
2023-04-28	28.480	28.830	28.130	28.830	24.433	1,796,879
2023-04-27	27.630	28.640	27.470	28.300	23.984	2,138,060
2023-04-26	27.800	28.350	27.650	28.020	23.747	2,224,469
2023-04-25	28.380	28.380	27.640	27.910	23.653	1,880,531
2023-04-24	28.330	28.610	28.300	28.350	24.026	1,082,432
2023-04-21	28.300	28.540	28.210	28.380	24.052	1,662,990
2023-04-20	29.600	29.600	28.110	28.350	24.026	3,298,059
2023-04-19	29.670	29.710	29.470	29.630	25.111	1,199,930
2023-04-18	29.720	29.950	29.650	29.770	25.230	1,339,536
2023-04-17	29.530	29.850	29.470	29.660	25.136	1,251,131
2023-04-14	29.340	29.590	29.110	29.430	24.941	1,455,668
2023-04-13	29.110	29.530	29.080	29.300	24.831	1,841,326

← NewerPage 15 of 22 · 1,285 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.