Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	150.00	152.85	150.00	150.90	30.780	2,436,152
2022-02-08	147.05	151.00	146.25	149.20	30.433	2,253,308
2022-02-07	147.15	147.30	145.80	146.35	29.852	1,629,080
2022-02-04	150.00	150.10	145.10	146.65	29.913	1,627,544
2022-02-03	147.25	149.95	146.80	148.40	30.270	1,357,676
2022-02-02	150.00	150.20	147.50	147.90	30.168	1,613,088
2022-02-01	148.30	149.95	148.05	149.95	30.586	1,400,948
2022-01-31	149.20	149.85	146.65	147.70	30.127	1,543,440
2022-01-28	147.95	148.20	144.70	147.10	30.005	1,601,860
2022-01-27	146.25	150.55	145.60	148.75	30.341	1,664,484
2022-01-26	147.80	149.75	147.05	148.10	30.209	1,671,612
2022-01-25	147.00	148.10	145.00	147.15	30.015	1,631,880
2022-01-24	149.25	150.65	143.90	145.15	29.607	2,148,804
2022-01-21	150.00	150.05	147.90	149.90	30.576	2,010,008
2022-01-20	153.85	153.90	150.85	152.25	31.055	1,359,120
2022-01-19	152.15	154.30	151.50	153.40	31.290	1,288,856
2022-01-18	153.25	153.45	151.05	153.00	31.208	1,647,640
2022-01-17	155.50	155.70	153.30	154.15	31.443	1,074,036
2022-01-14	153.75	155.50	153.65	154.80	31.575	1,115,928
2022-01-13	153.20	155.05	152.20	155.05	31.626	1,934,060
2022-01-12	153.90	154.65	152.50	153.45	31.300	1,074,240
2022-01-11	153.65	154.35	152.20	153.00	31.208	1,481,436
2022-01-10	154.05	154.50	151.95	152.50	31.106	1,307,232
2022-01-07	153.10	153.50	152.00	153.45	31.300	1,554,336
2022-01-06	150.35	154.70	150.00	152.80	31.167	1,774,808
2022-01-05	151.45	153.30	151.35	152.90	31.188	2,306,516
2022-01-04	148.35	150.75	148.35	149.90	30.576	2,210,500
2022-01-03	145.50	148.35	145.35	146.65	29.913	1,481,384
2021-12-31	144.75	145.00	143.90	144.15	29.403	362,728
2021-12-30	145.10	145.40	144.30	144.70	29.515	898,488
2021-12-29	144.50	145.15	144.10	144.95	29.566	873,948
2021-12-28	144.40	146.00	144.35	144.55	29.485	1,254,244
2021-12-27	142.85	144.50	142.75	144.50	29.474	895,652
2021-12-24	143.10	144.00	143.10	143.50	29.270	159,816
2021-12-23	142.05	144.35	142.05	143.15	29.199	1,817,404
2021-12-22	139.00	141.75	138.85	141.75	28.914	1,293,688
2021-12-21	137.55	139.85	136.85	139.70	28.495	2,053,596
2021-12-20	135.65	136.50	133.90	136.00	27.741	2,049,432
2021-12-17	137.95	138.80	137.00	138.40	28.230	2,441,784
2021-12-16	140.70	141.90	138.55	138.95	28.342	2,632,612
2021-12-15	140.00	140.60	137.80	138.55	28.261	1,665,320
2021-12-14	140.45	141.15	138.80	139.20	28.393	1,961,380
2021-12-13	142.10	143.05	139.35	140.10	28.577	1,834,792
2021-12-10	140.85	143.50	140.35	141.95	28.954	1,699,096
2021-12-09	140.50	142.10	139.80	141.40	28.842	2,271,264
2021-12-08	138.80	140.55	138.55	140.00	28.557	3,002,340
2021-12-07	136.85	138.95	136.85	138.65	28.281	2,788,432
2021-12-06	133.65	135.75	133.65	135.65	27.669	2,119,928
2021-12-03	133.55	134.45	132.25	132.75	27.078	1,839,532
2021-12-02	132.85	134.85	131.95	131.95	26.915	2,476,748
2021-12-01	131.50	136.25	131.05	136.00	27.741	3,022,760
2021-11-30	127.10	130.55	125.55	130.50	26.619	4,835,980
2021-11-29	129.10	129.95	126.65	128.35	26.180	2,520,688
2021-11-26	135.60	136.45	127.50	128.40	26.190	5,262,032
2021-11-25	140.20	140.35	138.25	139.00	28.353	1,237,296
2021-11-24	139.75	140.40	138.80	139.70	28.495	1,469,808
2021-11-23	140.80	141.65	139.50	139.70	28.495	1,776,640
2021-11-22	137.85	141.20	137.85	140.75	28.710	2,212,800
2021-11-19	139.55	140.70	136.45	137.40	28.026	2,099,588
2021-11-18	137.55	140.10	136.70	139.90	28.536	2,181,860

← NewerPage 21 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.