Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	26.510	27.435	26.425	27.165	23.022	1,946,937
2022-07-28	26.410	26.740	26.130	26.270	22.263	1,984,843
2022-07-27	27.400	27.450	25.940	26.235	22.234	3,980,838
2022-07-26	28.425	28.440	27.745	27.945	23.683	1,223,703
2022-07-25	28.020	28.600	27.870	28.325	24.005	1,226,724
2022-07-22	28.035	28.380	27.895	28.240	23.933	1,421,524
2022-07-21	27.855	28.295	27.740	28.230	23.925	1,704,506
2022-07-20	27.890	28.225	27.480	28.080	23.797	1,827,290
2022-07-19	27.015	28.170	26.915	27.890	23.636	1,491,363
2022-07-18	27.195	27.675	27.140	27.435	23.251	1,262,913
2022-07-15	26.260	27.385	26.240	27.155	23.013	1,836,084
2022-07-14	26.120	26.360	25.775	26.235	22.234	1,099,262
2022-07-13	26.040	26.360	25.800	26.140	22.153	1,372,242
2022-07-12	25.840	26.295	25.575	26.295	22.285	2,044,583
2022-07-11	26.450	26.880	26.320	26.380	22.357	1,009,018
2022-07-08	26.595	27.300	26.375	27.055	22.929	1,237,575
2022-07-07	26.180	26.760	26.030	26.630	22.569	1,684,999
2022-07-06	25.740	25.910	25.510	25.790	21.857	1,810,853
2022-07-05	26.150	26.315	24.770	24.995	21.183	1,930,106
2022-07-04	26.320	26.425	25.960	26.020	22.052	1,084,508
2022-07-01	25.680	26.475	25.500	26.170	22.179	1,251,429
2022-06-30	26.030	26.080	25.320	25.975	22.013	2,416,419
2022-06-29	26.050	26.525	25.950	26.440	22.408	1,407,661
2022-06-28	26.580	26.895	26.515	26.615	22.556	1,175,531
2022-06-27	26.550	27.070	26.220	26.460	22.424	1,418,800
2022-06-24	25.985	26.625	25.590	26.245	22.242	1,948,051
2022-06-23	26.595	26.740	25.785	25.805	21.869	2,330,912
2022-06-22	27.335	27.340	26.755	27.000	22.882	1,760,261
2022-06-21	27.700	28.200	27.650	27.810	23.569	1,306,124
2022-06-20	27.840	27.990	27.265	27.770	23.535	1,289,251
2022-06-17	27.440	27.975	27.405	27.815	23.573	3,676,440
2022-06-16	28.060	28.180	27.060	27.220	23.069	1,187,164
2022-06-15	110.25	112.10	109.90	111.45	23.613	2,079,212
2022-06-14	110.40	111.95	108.40	108.60	23.009	2,265,792
2022-06-13	115.50	116.45	110.90	111.95	23.719	2,468,728
2022-06-10	120.40	120.95	117.10	117.50	24.895	1,618,632
2022-06-09	120.05	121.50	119.30	121.10	25.658	1,430,760
2022-06-08	122.00	122.10	119.00	120.95	25.626	1,729,916
2022-06-07	122.60	123.45	121.75	121.90	25.827	1,017,624
2022-06-06	122.60	123.70	121.75	123.15	26.092	828,428
2022-06-03	123.40	123.65	121.70	121.95	25.838	774,544
2022-06-02	121.30	123.35	121.00	122.75	26.007	911,968
2022-06-01	121.85	122.90	120.70	121.25	25.689	1,629,220
2022-05-31	121.30	122.15	120.30	121.25	25.689	4,137,780
2022-05-30	121.20	122.95	120.45	122.05	25.859	1,219,908
2022-05-27	120.80	121.30	119.75	120.30	25.488	931,768
2022-05-26	117.95	120.70	117.45	120.05	25.435	1,105,212
2022-05-25	117.60	119.25	117.25	117.95	24.990	1,467,192
2022-05-24	117.00	118.10	115.50	116.45	24.672	1,065,056
2022-05-23	118.15	118.35	115.30	117.85	24.969	1,151,180
2022-05-20	116.05	119.45	116.00	116.30	24.641	1,941,508
2022-05-19	112.60	115.50	111.75	115.35	24.439	1,830,904
2022-05-18	116.55	116.90	113.80	114.05	24.164	1,446,288
2022-05-17	117.05	117.60	115.40	116.50	24.683	1,290,424
2022-05-16	118.50	120.95	115.80	120.75	24.630	2,393,452
2022-05-13	117.90	121.10	117.20	120.30	24.538	1,667,428
2022-05-12	115.50	117.90	114.65	117.50	23.967	1,556,836
2022-05-11	116.25	118.35	115.70	117.55	23.977	1,853,264
2022-05-10	115.20	117.10	115.00	115.35	23.529	1,435,356
2022-05-09	116.30	117.10	113.60	113.60	23.172	1,562,220

← NewerPage 19 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.