Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	32.110	32.310	32.040	32.230	30.828	750,391
2025-08-14	31.860	31.990	31.670	31.900	30.512	872,348
2025-08-13	31.770	31.960	31.540	31.910	30.522	822,822
2025-08-12	31.420	31.790	31.390	31.660	30.283	1,077,840
2025-08-11	31.650	31.660	31.290	31.340	29.977	673,198
2025-08-08	31.470	31.640	31.360	31.430	30.063	1,212,736
2025-08-07	30.740	31.370	30.700	31.290	29.929	1,081,339
2025-08-06	30.990	31.080	30.700	30.710	29.374	867,890
2025-08-05	30.950	31.060	30.630	30.900	29.556	1,109,856
2025-08-04	31.100	31.270	30.840	30.860	29.517	1,073,889
2025-08-01	31.200	31.220	30.730	30.970	29.623	1,579,974
2025-07-31	31.110	31.460	31.010	31.260	29.900	1,599,159
2025-07-30	31.360	31.640	31.200	31.200	29.843	1,160,066
2025-07-29	31.320	31.970	31.320	31.500	30.130	1,234,275
2025-07-28	31.510	31.700	31.200	31.380	30.015	1,481,569
2025-07-25	31.000	32.000	30.700	31.070	29.718	2,397,894
2025-07-24	32.990	32.990	32.010	32.150	30.751	1,700,688
2025-07-23	33.000	33.030	32.440	32.540	31.124	1,883,777
2025-07-22	32.430	32.500	32.030	32.100	30.704	1,155,286
2025-07-21	32.210	32.600	32.180	32.390	30.981	1,108,866
2025-07-18	32.350	32.670	32.210	32.210	30.809	1,161,019
2025-07-17	32.120	32.300	32.040	32.210	30.809	1,449,146
2025-07-16	31.770	32.140	31.690	31.970	30.579	1,388,341
2025-07-15	32.200	32.390	31.980	32.050	30.656	794,207
2025-07-14	31.890	32.400	31.840	32.170	30.770	774,999
2025-07-11	32.470	32.710	32.070	32.190	30.790	1,739,280
2025-07-10	32.600	32.720	32.370	32.600	31.182	1,328,528
2025-07-09	31.700	32.340	31.620	32.220	30.818	1,235,381
2025-07-08	31.420	31.800	31.300	31.700	30.321	1,487,097
2025-07-07	31.500	31.540	31.270	31.510	30.139	998,506
2025-07-04	31.520	31.600	31.320	31.470	30.101	818,947
2025-07-03	31.830	32.030	31.660	31.700	30.321	917,903
2025-07-02	31.840	31.960	31.590	31.710	30.330	961,096
2025-07-01	31.550	31.580	31.060	31.470	30.101	1,476,069
2025-06-30	31.700	31.740	31.370	31.540	30.168	1,720,899
2025-06-27	31.250	31.680	31.230	31.680	30.302	1,555,501
2025-06-26	31.520	31.530	30.800	30.970	29.623	1,693,221
2025-06-25	31.620	31.780	31.530	31.690	30.311	1,344,274
2025-06-24	31.660	31.820	31.250	31.580	30.206	2,148,446
2025-06-23	31.080	31.500	31.040	31.210	29.852	1,396,663
2025-06-20	31.330	31.610	31.210	31.320	29.957	2,830,988
2025-06-19	31.600	31.680	31.150	31.160	29.804	1,180,897
2025-06-18	32.160	32.160	31.600	31.900	30.512	1,000,824
2025-06-17	32.110	32.310	31.980	32.170	30.770	1,514,334
2025-06-16	32.160	32.530	32.100	32.160	30.761	901,052
2025-06-13	32.270	32.590	32.160	32.200	30.799	1,221,575
2025-06-12	32.350	32.740	32.300	32.660	31.239	981,661
2025-06-11	33.160	33.260	32.660	32.660	31.239	1,071,409
2025-06-10	32.820	33.050	32.690	33.050	31.612	1,273,418
2025-06-09	32.690	32.770	32.400	32.660	31.239	775,238
2025-06-06	32.810	32.910	32.640	32.690	31.268	673,160
2025-06-05	32.440	32.860	32.340	32.740	31.316	1,516,757
2025-06-04	32.960	33.020	32.370	32.390	30.981	1,672,902
2025-06-03	33.540	33.580	32.430	32.870	31.440	1,758,613
2025-06-02	33.440	33.530	33.160	33.490	32.033	1,243,023
2025-05-30	34.000	34.190	33.680	33.680	32.215	2,462,714
2025-05-29	33.970	34.060	33.780	33.930	32.454	666,072
2025-05-28	33.730	34.090	33.670	33.880	32.406	1,095,587
2025-05-27	33.770	33.860	33.590	33.630	32.167	786,310
2025-05-26	33.520	33.760	33.520	33.760	32.291	636,560

← NewerPage 6 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.