Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	33.840	33.950	32.950	33.320	31.870	1,802,828
2025-05-22	33.480	33.590	33.240	33.470	32.014	1,016,690
2025-05-21	33.570	33.820	33.470	33.570	32.110	1,849,150
2025-05-20	34.500	35.300	34.420	35.300	32.444	1,975,258
2025-05-19	34.340	34.600	34.340	34.510	31.718	906,850
2025-05-16	34.640	34.720	34.240	34.340	31.562	1,034,778
2025-05-15	34.370	34.520	34.180	34.500	31.709	1,440,740
2025-05-14	34.560	34.730	34.350	34.470	31.681	1,733,157
2025-05-13	34.200	34.520	34.100	34.520	31.727	1,278,337
2025-05-12	33.670	34.290	33.670	34.200	31.433	1,529,014
2025-05-09	33.250	33.580	33.200	33.370	30.670	1,342,993
2025-05-08	32.740	33.110	32.550	33.110	30.432	1,594,964
2025-05-07	32.560	32.630	32.350	32.630	29.990	1,783,333
2025-05-06	32.810	32.980	32.230	32.630	29.990	1,704,815
2025-05-05	32.770	32.840	32.660	32.660	30.018	679,977
2025-05-02	32.550	32.920	32.370	32.700	30.055	1,459,254
2025-04-30	31.580	32.170	31.550	32.170	29.568	2,337,573
2025-04-29	31.580	31.930	31.490	31.590	29.034	1,070,960
2025-04-28	31.450	31.830	31.380	31.520	28.970	1,332,798
2025-04-25	31.580	32.080	31.240	31.380	28.841	2,099,375
2025-04-24	30.690	30.850	30.550	30.850	28.354	1,436,214
2025-04-23	30.740	31.200	30.580	30.790	28.299	2,107,794
2025-04-22	30.470	30.500	30.130	30.350	27.895	1,313,579
2025-04-17	30.190	30.370	29.820	30.220	27.775	1,248,750
2025-04-16	30.280	30.310	29.670	30.060	27.628	1,648,144
2025-04-15	30.160	30.600	30.100	30.560	28.088	1,471,611
2025-04-14	30.040	30.070	29.080	29.840	27.426	1,557,397
2025-04-11	29.230	29.620	28.850	29.340	26.966	1,588,712
2025-04-10	30.280	30.530	29.050	29.050	26.700	2,451,897
2025-04-09	29.020	29.390	28.470	28.660	26.342	2,281,450
2025-04-08	29.800	30.260	29.470	29.750	27.343	2,080,165
2025-04-07	29.710	31.040	29.240	29.350	26.976	3,661,209
2025-04-04	31.880	32.020	30.730	31.400	28.860	2,366,739
2025-04-03	32.000	32.350	31.660	32.000	29.411	2,296,058
2025-04-02	32.540	32.720	32.270	32.560	29.926	1,421,820
2025-04-01	32.780	32.980	32.370	32.760	30.110	1,610,454
2025-03-31	32.880	32.880	32.070	32.410	29.788	2,073,723
2025-03-28	32.920	33.180	32.760	33.000	30.330	2,255,522
2025-03-27	31.730	32.900	31.610	32.850	30.193	2,294,084
2025-03-26	33.770	34.050	31.970	32.140	29.540	3,561,939
2025-03-25	34.130	34.620	33.840	34.210	31.443	1,593,756
2025-03-24	34.170	34.290	33.750	33.980	31.231	1,956,648
2025-03-21	33.890	34.060	33.700	33.870	31.130	3,276,455
2025-03-20	34.190	34.290	33.890	34.100	31.341	1,684,667
2025-03-19	34.000	34.320	34.000	34.160	31.397	1,219,216
2025-03-18	33.920	34.480	33.920	34.220	31.452	1,300,403
2025-03-17	34.040	34.190	33.790	33.880	31.139	1,132,131
2025-03-14	33.760	34.270	33.510	34.050	31.295	1,405,774
2025-03-13	34.050	34.270	33.670	33.800	31.066	1,938,998
2025-03-12	34.700	34.710	34.160	34.220	31.452	1,897,009
2025-03-11	35.280	35.700	34.460	34.540	31.746	2,469,714
2025-03-10	34.810	35.630	34.360	35.350	32.490	2,862,037
2025-03-07	34.300	34.730	34.160	34.600	31.801	2,516,629
2025-03-06	33.740	34.800	33.530	34.510	31.718	3,286,793
2025-03-05	33.470	34.220	33.420	33.690	30.965	2,737,715
2025-03-04	33.610	33.680	32.840	33.010	30.340	2,392,059
2025-03-03	33.980	34.260	33.780	33.930	31.185	1,315,696
2025-02-28	33.400	34.380	33.280	34.160	31.397	5,770,485
2025-02-27	33.210	34.010	33.150	33.720	30.992	1,702,579
2025-02-26	33.150	33.880	33.070	33.540	30.827	1,697,902

← NewerPage 7 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.