Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	31.570	32.270	31.420	32.270	30.866	2,294,133
2026-02-02	31.250	31.450	31.150	31.450	30.082	1,130,531
2026-01-30	31.500	31.530	31.210	31.350	29.986	2,080,194
2026-01-29	31.330	31.660	31.170	31.340	29.977	2,115,424
2026-01-28	30.700	31.070	30.670	31.000	29.651	1,863,022
2026-01-27	30.660	30.900	30.650	30.830	29.489	1,760,885
2026-01-26	31.060	31.110	30.690	30.690	29.355	1,513,257
2026-01-23	31.070	31.280	30.920	31.120	29.766	1,813,130
2026-01-22	31.560	31.810	30.990	31.360	29.996	2,613,394
2026-01-21	29.720	30.310	29.620	30.300	28.982	1,960,057
2026-01-20	29.330	29.840	29.100	29.670	28.379	1,767,286
2026-01-19	29.650	29.990	29.410	29.550	28.264	1,460,396
2026-01-16	30.370	30.410	30.070	30.070	28.762	2,506,827
2026-01-15	30.100	30.490	29.970	30.310	28.991	2,155,585
2026-01-14	30.090	30.210	29.800	30.120	28.810	1,597,851
2026-01-13	30.000	30.420	29.820	30.120	28.810	2,153,161
2026-01-12	29.690	30.120	29.520	30.060	28.752	2,347,318
2026-01-09	29.500	29.780	29.410	29.770	28.475	2,085,804
2026-01-08	29.180	29.500	29.120	29.500	28.217	1,325,674
2026-01-07	29.370	29.640	29.220	29.330	28.054	1,485,894
2026-01-06	28.790	29.420	28.770	29.300	28.025	1,773,044
2026-01-05	28.830	28.990	28.480	28.800	27.547	2,014,485
2026-01-02	28.390	28.710	28.250	28.660	27.413	1,818,128
2025-12-31	28.250	28.310	28.100	28.310	27.078	344,188
2025-12-30	28.200	28.290	28.100	28.290	27.059	783,409
2025-12-29	27.950	28.290	27.850	28.220	26.992	1,184,335
2025-12-24	27.950	28.070	27.900	27.940	26.725	122,233
2025-12-23	28.070	28.090	27.850	27.890	26.677	781,131
2025-12-22	28.300	28.330	28.080	28.160	26.935	1,004,108
2025-12-19	28.300	28.430	28.200	28.330	27.098	3,440,497
2025-12-18	28.160	28.390	28.130	28.350	27.117	2,140,547
2025-12-17	28.370	28.390	27.950	28.280	27.050	1,649,148
2025-12-16	28.090	28.770	28.090	28.350	27.117	2,193,022
2025-12-15	27.860	28.280	27.850	28.220	26.992	1,951,796
2025-12-12	27.920	28.160	27.770	28.050	26.830	2,743,192
2025-12-11	27.680	28.030	27.540	27.890	26.677	2,099,018
2025-12-10	27.500	27.680	27.460	27.540	26.342	1,644,137
2025-12-09	27.990	28.070	27.720	27.720	26.514	1,186,328
2025-12-08	28.000	28.260	27.830	28.000	26.782	1,467,921
2025-12-05	27.960	28.360	27.950	28.030	26.811	1,520,136
2025-12-04	28.340	28.340	27.970	27.970	26.753	1,771,283
2025-12-03	27.800	28.420	27.800	28.190	26.964	1,797,755
2025-12-02	28.010	28.500	27.980	28.270	27.040	1,799,426
2025-12-01	28.030	28.360	27.990	28.320	27.088	1,485,429
2025-11-28	28.230	28.290	28.020	28.150	26.925	1,462,206
2025-11-27	27.900	28.270	27.900	28.270	27.040	900,295
2025-11-26	28.090	28.110	27.800	28.000	26.782	1,166,354
2025-11-25	27.690	28.090	27.510	28.010	26.791	1,649,425
2025-11-24	28.010	28.030	27.470	27.470	26.275	3,693,500
2025-11-21	26.970	27.690	26.900	27.660	26.457	2,120,008
2025-11-20	27.820	27.850	27.060	27.060	25.883	3,729,900
2025-11-19	27.510	28.030	27.500	27.730	26.524	2,037,897
2025-11-18	27.820	28.000	27.540	27.580	26.380	2,907,746
2025-11-17	28.400	28.550	28.140	28.160	26.935	1,412,452
2025-11-14	28.830	28.940	28.250	28.430	27.193	2,825,668
2025-11-13	29.020	29.120	28.810	28.950	27.691	1,408,099
2025-11-12	28.790	29.090	28.780	28.910	27.652	1,800,521
2025-11-11	28.470	28.870	28.440	28.870	27.614	1,718,339
2025-11-10	28.660	28.760	28.470	28.470	27.231	1,538,195
2025-11-07	28.290	28.540	28.130	28.420	27.184	1,872,104

← NewerPage 4 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.