Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	34.360	34.540	34.170	34.410	34.410	2,719,577
2026-07-23	34.880	35.100	34.190	34.520	34.520	2,807,433
2026-07-22	35.060	35.340	34.880	35.010	35.010	1,784,438
2026-07-21	35.000	35.480	34.830	35.060	35.060	1,325,057
2026-07-20	35.030	35.200	34.720	34.850	34.850	1,062,573
2026-07-17	35.070	35.370	34.730	35.120	35.120	1,607,044
2026-07-16	34.620	35.250	34.490	35.170	35.170	1,072,690
2026-07-15	34.130	34.660	34.070	34.540	34.540	949,617
2026-07-14	34.590	34.820	34.140	34.180	34.180	1,412,803
2026-07-13	34.660	35.070	34.570	34.730	34.730	1,523,183
2026-07-10	34.360	35.070	34.350	34.870	34.870	1,005,282
2026-07-09	34.430	34.530	33.930	34.250	34.250	1,469,305
2026-07-08	34.690	34.770	34.090	34.220	34.220	1,936,414
2026-07-07	35.300	35.720	35.050	35.050	35.050	1,310,952
2026-07-06	34.810	35.330	34.740	35.110	35.110	1,175,767
2026-07-03	34.900	35.230	34.800	34.840	34.840	2,037,484
2026-07-02	34.000	34.940	34.000	34.720	34.720	1,217,230
2026-07-01	33.750	34.000	33.580	34.000	34.000	948,660
2026-06-30	33.590	33.850	33.470	33.750	33.750	1,486,030
2026-06-29	33.760	33.770	33.290	33.400	33.400	1,582,188
2026-06-26	33.550	33.930	33.520	33.810	33.810	1,647,287
2026-06-25	33.530	33.980	33.530	33.890	33.890	1,812,617
2026-06-24	32.640	33.570	32.640	33.570	33.570	1,893,691
2026-06-23	32.800	33.030	32.430	32.670	32.670	1,752,378
2026-06-22	33.320	33.450	33.060	33.370	33.370	1,030,473
2026-06-19	33.310	33.560	33.310	33.350	33.350	3,094,507
2026-06-18	33.190	33.400	32.760	33.400	33.400	1,776,165
2026-06-17	33.510	33.720	33.100	33.320	33.320	2,354,313
2026-06-16	33.580	33.840	33.420	33.740	33.740	1,178,477
2026-06-15	33.710	34.220	33.580	33.580	33.580	1,547,376
2026-06-12	32.810	33.270	32.800	33.140	33.140	1,692,372
2026-06-11	32.180	32.600	32.180	32.240	32.240	1,384,341
2026-06-10	32.250	32.460	32.010	32.450	32.450	1,926,676
2026-06-09	31.820	32.450	31.710	32.110	32.110	1,451,050
2026-06-08	31.500	31.810	31.420	31.790	31.790	1,181,951
2026-06-05	31.900	32.220	31.850	31.880	31.880	1,050,428
2026-06-04	31.710	32.280	31.710	31.840	31.840	1,279,747
2026-06-03	31.740	31.940	31.590	31.690	31.690	1,224,148
2026-06-02	31.440	31.910	31.440	31.850	31.850	1,293,394
2026-06-01	31.420	31.730	31.080	31.390	31.390	2,054,871
2026-05-29	31.270	31.710	31.180	31.510	31.510	5,389,043
2026-05-28	31.050	31.250	30.720	31.000	31.000	1,582,853
2026-05-27	30.440	31.700	30.440	31.210	31.210	2,323,432
2026-05-26	30.240	30.500	30.180	30.350	30.350	1,364,427
2026-05-25	31.830	32.000	31.720	31.720	30.340	811,746
2026-05-22	31.370	31.700	31.320	31.510	30.139	1,697,997
2026-05-21	31.270	31.430	30.960	31.200	29.843	1,267,097
2026-05-20	30.600	31.510	30.570	31.130	29.776	1,871,913
2026-05-19	31.180	31.290	30.730	30.790	29.451	1,260,009
2026-05-18	31.070	31.480	30.800	31.150	29.795	1,441,675
2026-05-15	31.490	31.640	31.010	31.320	29.957	1,688,268
2026-05-14	31.880	32.000	31.690	31.740	30.359	841,231
2026-05-13	31.850	31.910	31.450	31.560	30.187	1,184,243
2026-05-12	31.740	31.900	31.560	31.560	30.187	1,134,881
2026-05-11	31.640	31.910	31.640	31.850	30.464	1,408,986
2026-05-08	31.910	32.210	31.800	31.840	30.455	1,405,725
2026-05-07	32.240	32.410	32.040	32.040	30.646	1,578,367
2026-05-06	31.500	32.750	31.490	32.130	30.732	2,399,929
2026-05-05	30.900	31.330	30.780	31.190	29.833	1,557,184
2026-05-04	30.850	31.140	30.590	30.840	29.498	1,296,971

← NewerPage 2 of 22 · 1,283 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.