Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	117.25	118.65	114.70	117.10	23.886	2,028,576
2022-05-05	121.75	123.35	117.35	117.60	23.988	1,466,696
2022-05-04	120.15	120.95	118.95	119.20	24.314	1,507,248
2022-05-03	118.70	120.50	118.10	119.40	24.355	1,130,124
2022-05-02	117.95	118.75	110.55	118.00	24.069	1,744,944
2022-04-29	119.75	120.90	118.40	119.05	24.283	1,678,272
2022-04-28	121.45	122.75	117.25	119.10	24.293	1,539,468
2022-04-27	116.10	118.95	114.05	118.70	24.212	1,988,140
2022-04-26	118.65	119.05	114.55	114.55	23.365	1,906,412
2022-04-25	115.60	117.55	115.25	116.95	23.855	1,905,052
2022-04-22	119.35	121.30	118.30	118.80	24.232	1,886,388
2022-04-21	120.45	123.95	120.30	121.45	24.773	2,529,636
2022-04-20	121.90	122.45	120.45	120.60	24.599	1,864,628
2022-04-19	119.85	121.40	118.20	121.40	24.763	1,632,260
2022-04-14	118.75	120.25	118.65	119.20	24.314	1,342,404
2022-04-13	117.65	118.70	116.60	118.70	24.212	1,647,748
2022-04-12	115.40	118.90	114.75	117.90	24.049	2,002,044
2022-04-11	116.80	118.10	115.40	116.60	23.784	1,271,080
2022-04-08	117.70	118.30	115.25	116.85	23.835	1,374,144
2022-04-07	118.35	119.30	115.80	116.10	23.682	2,817,456
2022-04-06	120.00	121.05	115.80	117.70	24.008	2,210,028
2022-04-05	123.50	126.45	120.05	120.45	24.569	2,866,248
2022-04-04	123.50	124.95	121.70	123.50	25.191	1,160,420
2022-04-01	122.90	125.15	122.90	123.40	25.171	963,440
2022-03-31	124.10	125.00	122.50	122.95	25.079	1,616,752
2022-03-30	126.70	126.80	123.25	123.25	25.140	1,549,520
2022-03-29	123.35	127.95	122.45	126.90	25.884	2,221,980
2022-03-28	120.10	121.45	119.65	120.40	24.559	1,176,112
2022-03-25	119.90	119.90	118.45	119.65	24.406	1,648,132
2022-03-24	121.75	122.25	118.80	119.55	24.385	1,974,624
2022-03-23	123.80	124.30	121.25	121.70	24.824	1,573,412
2022-03-22	122.20	124.35	120.80	123.25	25.140	1,548,212
2022-03-21	121.65	122.15	120.60	121.50	24.783	1,114,560
2022-03-18	121.60	122.05	119.15	122.00	24.885	5,191,272
2022-03-17	123.50	124.15	120.25	122.25	24.936	3,234,300
2022-03-16	120.10	125.20	119.45	122.75	25.038	4,444,392
2022-03-15	114.50	118.60	113.10	117.70	24.008	3,263,464
2022-03-14	115.50	117.90	115.00	115.65	23.590	2,334,524
2022-03-11	112.80	115.70	111.10	112.80	23.008	2,617,252
2022-03-10	115.00	115.15	110.85	111.95	22.835	3,158,980
2022-03-09	110.00	114.85	107.65	114.85	23.427	4,740,056
2022-03-08	102.65	108.55	102.35	104.60	21.336	2,896,404
2022-03-07	104.55	107.65	99.580	105.00	21.417	4,861,812
2022-03-04	114.00	115.10	108.25	108.85	22.203	4,157,380
2022-03-03	119.20	119.95	116.60	117.25	23.916	2,481,084
2022-03-02	116.90	120.70	114.75	119.15	24.304	4,199,976
2022-03-01	122.90	123.00	118.85	119.10	24.293	2,358,492
2022-02-28	122.70	124.00	119.65	124.00	25.293	4,281,664
2022-02-25	124.90	126.60	122.45	125.90	25.681	3,028,344
2022-02-24	124.80	125.95	120.80	124.20	25.334	3,346,692
2022-02-23	130.90	131.95	128.85	128.85	26.282	2,068,848
2022-02-22	129.55	131.75	129.40	130.40	26.598	2,317,812
2022-02-21	136.65	137.40	131.25	132.45	27.017	1,561,128
2022-02-18	139.20	139.95	134.55	135.45	27.628	2,032,536
2022-02-17	138.40	140.75	138.15	139.25	28.404	1,570,828
2022-02-16	139.85	140.30	136.75	137.90	28.128	2,202,792
2022-02-15	142.90	144.85	139.40	139.70	28.495	2,884,316
2022-02-14	144.50	145.20	140.45	144.75	29.525	2,635,232
2022-02-11	150.95	153.40	147.40	148.05	30.199	2,298,068
2022-02-10	151.25	153.20	149.60	153.20	31.249	1,605,476

← NewerPage 20 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.