Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	28.770	29.130	28.740	28.870	24.467	1,396,684
2023-04-11	28.370	28.730	28.360	28.570	24.213	1,676,049
2023-04-06	27.950	28.190	27.830	28.110	23.823	1,465,427
2023-04-05	28.710	28.740	27.830	27.950	23.687	1,896,392
2023-04-04	28.410	29.290	28.410	28.670	24.297	1,905,880
2023-04-03	28.150	28.330	28.020	28.230	23.925	1,509,034
2023-03-31	28.100	28.270	27.945	28.145	23.852	1,635,966
2023-03-30	27.820	28.145	27.815	28.080	23.797	2,311,715
2023-03-29	27.615	27.790	27.350	27.590	23.382	3,143,689
2023-03-28	27.625	27.740	27.290	27.415	23.234	1,672,574
2023-03-27	27.450	27.480	27.055	27.285	23.124	1,288,999
2023-03-24	27.455	27.455	26.700	26.955	22.844	1,713,913
2023-03-23	27.720	27.835	27.390	27.625	23.412	965,065
2023-03-22	27.880	28.005	27.660	27.800	23.560	1,030,100
2023-03-21	27.725	28.000	27.615	27.800	23.560	1,786,817
2023-03-20	27.100	27.540	26.520	27.305	23.141	1,659,359
2023-03-17	27.615	27.735	26.860	27.160	23.018	3,737,520
2023-03-16	27.345	27.730	26.865	27.460	23.272	2,613,590
2023-03-15	28.200	28.295	26.800	27.095	22.963	2,451,739
2023-03-14	27.830	28.165	27.580	28.055	23.776	1,916,041
2023-03-13	28.760	28.760	27.590	27.870	23.619	2,492,931
2023-03-10	28.620	28.975	28.300	28.910	24.501	1,712,276
2023-03-09	29.660	29.715	29.345	29.410	24.925	1,314,070
2023-03-08	29.780	30.025	29.670	29.740	25.204	1,079,264
2023-03-07	30.210	30.505	29.830	29.830	25.280	1,380,094
2023-03-06	29.890	30.435	29.655	30.435	25.793	2,732,148
2023-03-03	29.545	29.955	29.460	29.710	25.179	3,244,448
2023-03-02	29.455	29.650	29.345	29.470	24.975	1,632,320
2023-03-01	29.820	30.165	29.640	29.680	25.153	2,190,666
2023-02-28	30.005	30.285	29.735	29.735	25.200	2,571,112
2023-02-27	30.030	30.435	30.015	30.205	25.598	2,292,943
2023-02-24	29.785	29.945	29.145	29.400	24.916	2,028,275
2023-02-23	29.785	30.040	29.720	29.720	25.187	1,770,265
2023-02-22	30.000	30.055	29.260	29.595	25.081	1,483,416
2023-02-21	30.075	30.290	29.710	30.040	25.458	1,069,855
2023-02-20	30.485	30.670	30.070	30.115	25.522	1,187,972
2023-02-17	30.150	30.395	29.950	30.335	25.708	2,165,842
2023-02-16	30.255	30.545	30.055	30.170	25.569	1,842,805
2023-02-15	29.130	30.055	29.075	30.000	25.425	1,678,475
2023-02-14	29.100	29.635	28.680	29.445	24.954	2,233,387
2023-02-13	29.260	29.610	29.200	29.425	24.937	1,149,806
2023-02-10	29.950	30.015	28.890	29.310	24.840	1,692,363
2023-02-09	29.925	30.325	29.915	30.090	25.501	1,643,053
2023-02-08	30.060	30.175	29.770	29.860	25.306	1,472,131
2023-02-07	30.105	30.285	29.815	29.850	25.297	1,658,019
2023-02-06	30.205	30.345	29.805	30.030	25.450	1,064,037
2023-02-03	30.125	30.680	30.055	30.375	25.742	1,894,571
2023-02-02	29.365	30.450	29.260	30.245	25.632	2,037,271
2023-02-01	29.065	29.180	28.870	29.090	24.653	1,249,034
2023-01-31	28.760	28.995	28.445	28.955	24.539	1,196,777
2023-01-30	28.875	28.930	28.445	28.620	24.255	1,280,063
2023-01-27	29.080	29.205	28.315	28.910	24.501	1,650,897
2023-01-26	29.140	29.195	28.680	28.970	24.552	1,385,083
2023-01-25	28.915	29.030	28.620	28.870	24.467	960,056
2023-01-24	29.000	29.175	28.655	28.855	24.454	1,293,333
2023-01-23	28.400	28.870	28.265	28.830	24.433	1,287,084
2023-01-20	28.585	28.770	27.955	28.290	23.975	1,739,644
2023-01-19	29.370	29.510	28.730	28.860	24.458	1,575,963
2023-01-18	29.490	29.615	29.200	29.445	24.954	2,196,158
2023-01-17	29.800	30.010	29.155	29.535	25.030	2,305,070

← NewerPage 16 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.