Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	23.500	23.915	23.225	23.640	20.035	1,643,239
2022-10-20	23.205	23.770	23.035	23.515	19.929	1,119,707
2022-10-19	23.565	23.700	23.220	23.300	19.746	1,149,312
2022-10-18	23.710	23.780	23.215	23.465	19.886	1,656,923
2022-10-17	22.860	23.550	22.820	23.500	19.916	1,396,262
2022-10-14	23.100	23.320	22.760	22.825	19.344	1,440,802
2022-10-13	22.260	22.865	22.065	22.815	19.335	1,629,933
2022-10-12	22.500	22.635	22.035	22.305	18.903	1,451,018
2022-10-11	22.205	22.670	22.020	22.575	19.132	1,624,726
2022-10-10	22.030	22.805	21.985	22.340	18.933	1,741,542
2022-10-07	22.900	23.030	22.130	22.315	18.912	1,731,577
2022-10-06	23.035	23.305	22.775	22.900	19.407	2,001,621
2022-10-05	23.815	23.825	22.555	22.805	19.327	2,680,840
2022-10-04	23.690	24.135	23.520	24.035	20.369	1,685,848
2022-10-03	22.795	23.420	22.490	23.315	19.759	1,816,393
2022-09-30	22.560	23.340	22.555	23.155	19.624	2,049,140
2022-09-29	23.490	23.490	22.300	22.450	19.026	1,808,042
2022-09-28	23.350	23.505	22.815	23.400	19.831	1,824,402
2022-09-27	23.405	23.805	23.195	23.535	19.946	1,986,323
2022-09-26	22.990	23.590	22.860	23.130	19.602	1,347,305
2022-09-23	24.015	24.115	23.055	23.065	19.547	2,248,848
2022-09-22	24.010	24.250	23.920	24.105	20.429	1,991,404
2022-09-21	23.910	24.510	23.855	24.490	20.755	1,152,987
2022-09-20	24.460	24.740	24.100	24.200	20.509	1,683,580
2022-09-19	24.185	24.390	24.000	24.315	20.607	989,440
2022-09-16	23.925	24.570	23.850	24.370	20.653	5,236,221
2022-09-15	24.020	24.375	23.990	24.200	20.509	1,737,657
2022-09-14	24.010	24.225	23.745	24.050	20.382	2,489,024
2022-09-13	24.810	24.850	24.155	24.180	20.492	2,038,752
2022-09-12	24.415	24.845	24.310	24.815	21.030	2,463,457
2022-09-09	24.110	24.545	24.055	24.310	20.602	1,392,588
2022-09-08	24.150	24.210	23.675	23.985	20.327	1,091,000
2022-09-07	23.690	24.190	23.660	24.040	20.374	1,278,888
2022-09-06	23.515	24.080	23.515	23.900	20.255	1,264,215
2022-09-05	23.750	23.920	23.510	23.605	20.005	1,566,442
2022-09-02	24.420	24.585	24.105	24.480	20.746	1,799,244
2022-09-01	24.000	24.200	23.960	24.090	20.416	1,293,472
2022-08-31	24.565	24.630	24.090	24.305	20.598	2,524,807
2022-08-30	24.355	24.865	24.145	24.410	20.687	1,278,635
2022-08-29	24.045	24.225	23.675	24.190	20.501	1,741,685
2022-08-26	25.065	25.185	24.120	24.265	20.564	2,124,988
2022-08-25	25.200	25.320	24.750	24.980	21.170	830,770
2022-08-24	24.625	25.070	24.435	25.040	21.221	1,526,379
2022-08-23	24.655	25.265	24.595	24.845	21.056	1,668,729
2022-08-22	25.715	25.815	24.750	24.960	21.153	2,143,495
2022-08-19	26.255	26.340	25.740	25.795	21.861	1,343,817
2022-08-18	26.220	26.590	26.030	26.235	22.234	1,004,925
2022-08-17	27.320	27.440	26.125	26.175	22.183	1,674,964
2022-08-16	26.700	27.240	26.650	27.185	23.039	1,566,214
2022-08-15	26.790	26.805	26.420	26.755	22.674	1,001,014
2022-08-12	26.945	27.495	26.750	26.765	22.683	1,432,859
2022-08-11	27.700	27.760	26.685	26.860	22.763	1,759,659
2022-08-10	26.750	27.620	26.625	27.575	23.369	1,300,608
2022-08-09	27.755	27.790	26.470	26.825	22.734	1,559,030
2022-08-08	27.660	27.925	27.565	27.785	23.547	1,525,233
2022-08-05	27.510	27.840	27.295	27.535	23.336	1,657,623
2022-08-04	27.440	27.920	27.330	27.345	23.174	1,631,696
2022-08-03	26.230	27.360	26.080	27.360	23.187	1,944,352
2022-08-02	26.575	26.590	26.230	26.310	22.297	1,495,376
2022-08-01	27.185	27.370	26.830	26.830	22.738	1,489,225

← NewerPage 18 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.