Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	28.290	28.540	28.130	28.420	27.184	1,872,104
2025-11-06	28.240	28.530	28.190	28.230	27.002	1,889,296
2025-11-05	27.880	28.230	27.850	28.230	27.002	2,499,514
2025-11-04	27.820	28.070	27.670	28.070	26.849	2,137,729
2025-11-03	27.750	28.270	27.750	28.100	26.878	2,039,417
2025-10-31	28.060	28.220	27.620	27.690	26.485	2,780,204
2025-10-30	28.240	28.340	27.980	28.110	26.887	2,150,354
2025-10-29	28.200	28.320	27.940	28.120	26.897	1,909,573
2025-10-28	28.240	28.420	28.180	28.240	27.011	1,797,111
2025-10-27	27.950	28.430	27.930	28.260	27.031	2,161,606
2025-10-24	27.810	27.960	27.700	27.910	26.696	2,471,908
2025-10-23	27.230	27.840	27.110	27.660	26.457	2,322,608
2025-10-22	27.420	27.630	27.070	27.430	26.237	2,531,630
2025-10-21	27.500	27.890	27.480	27.890	26.677	1,702,282
2025-10-20	27.120	27.480	27.050	27.320	26.131	1,853,070
2025-10-17	26.910	27.300	26.810	27.080	25.902	2,704,064
2025-10-16	26.450	27.120	26.280	27.090	25.911	3,526,179
2025-10-15	26.500	26.630	26.100	26.200	25.060	4,013,714
2025-10-14	26.350	26.530	25.510	26.110	24.974	5,856,603
2025-10-13	29.590	29.630	28.530	28.670	27.423	2,036,234
2025-10-10	29.790	30.080	29.390	29.490	28.207	1,488,712
2025-10-09	29.350	29.980	28.860	29.680	28.389	3,137,621
2025-10-08	30.720	30.960	30.610	30.860	29.517	1,402,787
2025-10-07	31.250	31.300	30.730	30.820	29.479	1,487,998
2025-10-06	31.170	31.220	30.770	31.150	29.795	1,266,729
2025-10-03	31.330	31.520	30.920	31.220	29.862	1,043,580
2025-10-02	31.250	31.390	31.160	31.320	29.957	884,855
2025-10-01	30.480	31.030	30.360	30.940	29.594	1,391,534
2025-09-30	30.540	30.650	30.330	30.540	29.211	1,397,786
2025-09-29	30.850	30.980	30.620	30.640	29.307	1,331,219
2025-09-26	30.700	31.040	30.650	30.890	29.546	988,130
2025-09-25	30.500	30.650	30.280	30.600	29.269	1,216,329
2025-09-24	30.740	30.800	30.440	30.550	29.221	1,502,091
2025-09-23	30.670	31.370	30.670	30.870	29.527	1,286,982
2025-09-22	30.970	31.080	30.630	30.690	29.355	983,806
2025-09-19	31.060	31.400	30.990	31.130	29.776	3,544,829
2025-09-18	31.100	31.270	30.650	31.010	29.661	2,060,194
2025-09-17	31.160	31.470	31.110	31.110	29.757	1,954,198
2025-09-16	31.280	31.410	31.110	31.190	29.833	794,578
2025-09-15	31.580	31.890	31.260	31.260	29.900	969,452
2025-09-12	31.670	31.680	31.340	31.460	30.091	1,361,943
2025-09-11	31.480	31.660	31.310	31.510	30.139	1,085,662
2025-09-10	31.530	31.770	31.320	31.460	30.091	1,172,785
2025-09-09	31.470	31.890	31.420	31.580	30.206	1,030,722
2025-09-08	31.110	31.440	31.050	31.340	29.977	876,162
2025-09-05	30.960	31.150	30.730	30.950	29.604	980,840
2025-09-04	30.530	30.960	30.520	30.740	29.403	1,049,790
2025-09-03	31.080	31.120	30.650	30.650	29.317	1,046,551
2025-09-02	30.920	31.180	30.700	30.900	29.556	1,555,793
2025-09-01	30.910	31.010	30.630	30.790	29.451	1,047,025
2025-08-29	31.090	31.180	30.840	30.930	29.584	1,413,526
2025-08-28	31.290	31.560	31.190	31.190	29.833	1,037,609
2025-08-27	31.610	31.730	31.130	31.150	29.795	1,084,056
2025-08-26	31.770	31.850	31.450	31.500	30.130	2,438,762
2025-08-25	32.490	32.490	31.810	31.930	30.541	1,084,794
2025-08-22	32.490	32.610	32.360	32.550	31.134	1,011,123
2025-08-21	32.760	32.810	32.370	32.530	31.115	1,059,966
2025-08-20	32.860	32.910	32.680	32.770	31.344	859,419
2025-08-19	32.170	32.950	32.170	32.850	31.421	1,061,116
2025-08-18	32.060	32.280	31.910	32.120	30.723	881,025

← NewerPage 5 of 22 · 1,284 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.