Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	29.450	29.745	29.170	29.745	25.208	1,059,387
2023-01-13	29.295	29.365	28.970	29.305	24.836	1,604,195
2023-01-12	28.945	29.600	28.895	29.295	24.827	1,804,284
2023-01-11	28.710	28.885	28.405	28.845	24.446	1,493,147
2023-01-10	29.185	29.235	28.650	28.710	24.331	1,555,456
2023-01-09	29.015	29.345	28.880	29.235	24.776	1,307,240
2023-01-06	28.390	29.010	28.175	28.920	24.509	1,304,218
2023-01-05	28.055	28.535	27.940	28.380	24.052	1,669,747
2023-01-04	27.770	28.390	27.660	28.275	23.963	2,036,302
2023-01-03	27.005	27.890	26.945	27.630	23.416	1,414,799
2023-01-02	26.210	27.035	26.210	26.915	22.810	861,685
2022-12-30	26.665	26.680	25.975	25.985	22.022	894,297
2022-12-29	26.625	26.895	26.460	26.800	22.713	967,752
2022-12-28	26.880	26.910	26.560	26.640	22.577	1,164,599
2022-12-27	26.715	26.940	26.665	26.795	22.708	719,447
2022-12-23	26.135	26.865	26.090	26.605	22.547	1,203,454
2022-12-22	26.275	26.465	25.905	26.035	22.064	1,585,466
2022-12-21	25.915	26.370	25.755	26.370	22.348	1,336,551
2022-12-20	25.585	25.955	25.405	25.850	21.907	1,215,658
2022-12-19	25.955	26.190	25.850	25.900	21.950	1,433,780
2022-12-16	26.450	26.490	25.800	25.840	21.899	3,041,017
2022-12-15	26.740	26.955	26.240	26.475	22.437	1,832,230
2022-12-14	27.005	27.175	26.745	27.020	22.899	1,674,689
2022-12-13	26.725	27.555	26.655	27.055	22.929	1,851,684
2022-12-12	26.545	26.705	26.245	26.570	22.518	1,518,798
2022-12-09	26.320	26.905	26.220	26.650	22.585	2,068,116
2022-12-08	26.415	26.515	26.185	26.210	22.213	1,430,348
2022-12-07	26.800	26.955	26.265	26.390	22.365	1,609,014
2022-12-06	26.735	26.915	26.475	26.870	22.772	1,247,681
2022-12-05	27.145	27.150	26.535	26.780	22.696	1,689,510
2022-12-02	26.960	27.260	26.515	27.135	22.997	1,582,838
2022-12-01	27.145	27.340	26.470	27.040	22.916	1,822,176
2022-11-30	26.615	26.900	26.335	26.725	22.649	3,791,794
2022-11-29	26.800	26.925	26.390	26.440	22.408	1,496,737
2022-11-28	26.820	26.885	26.595	26.800	22.713	1,256,207
2022-11-25	26.830	26.860	26.525	26.825	22.734	816,545
2022-11-24	26.715	27.055	26.635	26.815	22.725	712,759
2022-11-23	26.680	26.825	26.150	26.710	22.636	1,345,211
2022-11-22	26.215	26.815	25.980	26.630	22.569	1,294,434
2022-11-21	26.160	26.475	26.125	26.245	22.242	1,243,328
2022-11-18	25.605	26.350	25.595	26.270	22.263	1,929,633
2022-11-17	26.640	26.880	25.865	25.990	22.026	1,598,967
2022-11-16	26.890	26.900	26.250	26.510	22.467	1,605,677
2022-11-15	27.070	27.120	26.400	26.895	22.793	1,716,627
2022-11-14	26.890	27.180	26.625	26.890	22.789	1,783,660
2022-11-11	26.660	26.895	26.435	26.680	22.611	1,749,878
2022-11-10	25.760	26.565	25.210	26.520	22.475	2,338,596
2022-11-09	26.210	26.310	25.805	26.190	22.196	1,052,268
2022-11-08	26.315	26.425	26.105	26.395	22.369	1,123,934
2022-11-07	25.545	26.430	25.515	26.405	22.378	1,792,134
2022-11-04	24.995	25.985	24.940	25.730	21.806	1,704,992
2022-11-03	25.345	25.395	24.605	24.820	21.035	2,563,721
2022-11-02	25.435	25.970	25.245	25.550	21.653	2,177,411
2022-11-01	25.955	26.050	24.905	25.270	21.416	2,088,713
2022-10-31	26.115	26.140	25.610	25.810	21.874	1,438,630
2022-10-28	25.400	26.130	25.365	26.005	22.039	2,112,458
2022-10-27	25.060	25.950	24.900	25.680	21.763	2,267,521
2022-10-26	23.700	25.125	23.700	25.070	21.246	2,935,009
2022-10-25	25.280	25.715	24.890	25.530	21.636	2,328,880
2022-10-24	24.010	24.985	24.000	24.915	21.115	2,620,078

← NewerPage 17 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.