Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	30.250	30.930	29.870	30.840	29.498	2,501,746
2026-04-29	31.600	31.820	31.070	31.150	29.795	1,479,061
2026-04-28	31.940	32.190	31.480	31.480	30.110	1,868,074
2026-04-27	31.890	32.310	31.830	32.060	30.665	1,115,836
2026-04-24	31.690	32.270	31.620	31.940	30.550	1,150,415
2026-04-23	31.660	32.120	31.590	32.120	30.723	1,261,680
2026-04-22	31.910	32.130	31.760	31.860	30.474	1,287,125
2026-04-21	32.250	32.440	31.940	31.960	30.570	1,373,371
2026-04-20	31.880	32.240	31.800	32.240	30.837	2,042,485
2026-04-17	31.030	32.770	31.030	32.420	31.010	2,778,936
2026-04-16	30.680	31.220	30.650	31.090	29.737	1,824,941
2026-04-15	30.680	30.810	30.340	30.650	29.317	1,300,090
2026-04-14	30.490	30.900	30.490	30.620	29.288	1,280,922
2026-04-13	30.080	30.210	29.850	30.200	28.886	1,401,244
2026-04-10	30.430	30.690	30.190	30.450	29.125	1,227,616
2026-04-09	30.340	30.370	29.960	30.290	28.972	1,601,129
2026-04-08	30.900	30.900	30.390	30.540	29.211	2,322,290
2026-04-07	29.770	30.130	29.220	29.220	27.949	1,820,673
2026-04-02	29.480	29.900	29.300	29.690	28.398	1,590,196
2026-04-01	29.730	30.190	29.710	29.910	28.609	1,628,980
2026-03-31	29.160	29.410	29.070	29.190	27.920	1,835,031
2026-03-30	28.830	29.010	28.630	28.970	27.710	1,783,412
2026-03-27	29.260	29.270	28.890	29.000	27.738	1,389,535
2026-03-26	29.140	29.700	28.990	29.220	27.949	1,640,754
2026-03-25	29.160	29.620	29.160	29.270	27.997	1,523,747
2026-03-24	28.920	29.095	28.500	28.900	27.643	1,414,449
2026-03-23	27.900	29.210	27.730	28.680	27.432	2,071,238
2026-03-20	28.910	28.970	28.200	28.450	27.212	4,346,994
2026-03-19	29.300	29.310	28.720	28.720	27.471	2,039,517
2026-03-18	29.930	30.100	29.600	29.790	28.494	1,532,563
2026-03-17	29.500	30.040	29.500	29.850	28.551	2,069,162
2026-03-16	29.670	29.820	29.430	29.440	28.159	1,261,490
2026-03-13	29.600	30.180	29.560	29.660	28.370	1,660,449
2026-03-12	30.800	30.910	29.610	29.940	28.637	2,178,798
2026-03-11	30.730	31.170	30.730	31.000	29.651	1,251,029
2026-03-10	30.900	31.230	30.740	30.900	29.556	1,792,762
2026-03-09	30.380	30.380	29.780	30.090	28.781	1,849,178
2026-03-06	31.430	31.530	30.590	31.030	29.680	1,877,277
2026-03-05	31.800	31.840	31.240	31.340	29.977	1,682,609
2026-03-04	31.670	32.350	31.530	31.920	30.531	1,601,727
2026-03-03	32.590	32.590	31.350	31.640	30.264	2,358,462
2026-03-02	33.420	33.470	32.670	32.920	31.488	1,863,060
2026-02-27	34.260	34.580	33.980	34.400	32.903	3,766,485
2026-02-26	34.140	34.380	33.770	34.160	32.674	1,909,479
2026-02-25	34.100	34.510	34.080	34.300	32.808	2,137,719
2026-02-24	33.950	34.370	33.840	34.370	32.875	1,999,766
2026-02-23	33.530	33.760	33.240	33.760	32.291	1,604,765
2026-02-20	33.410	33.680	33.170	33.470	32.014	1,267,352
2026-02-19	33.550	33.660	33.030	33.500	32.043	1,470,172
2026-02-18	33.950	34.080	33.470	33.580	32.119	2,160,458
2026-02-17	34.130	34.360	33.950	34.000	32.521	1,111,890
2026-02-16	34.200	34.400	33.950	34.130	32.645	1,248,257
2026-02-13	33.560	34.480	33.100	34.480	32.980	2,856,813
2026-02-12	34.070	34.700	33.820	33.950	32.473	2,686,569
2026-02-11	32.800	32.810	32.150	32.370	30.962	2,238,773
2026-02-10	32.090	32.890	31.850	32.680	31.258	2,154,450
2026-02-09	33.040	33.200	32.670	32.740	31.316	1,499,440
2026-02-06	32.900	33.190	32.730	32.980	31.545	1,757,635
2026-02-05	33.000	33.250	32.730	32.950	31.517	2,026,142
2026-02-04	32.370	33.430	32.370	33.380	31.928	2,685,505

← NewerPage 3 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.