Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	33.860	33.900	33.020	33.030	30.358	2,331,801
2025-02-24	33.700	34.090	33.650	34.030	31.277	1,605,411
2025-02-21	33.560	33.680	33.370	33.490	30.781	1,634,157
2025-02-20	33.600	33.730	33.390	33.450	30.744	1,366,938
2025-02-19	33.410	33.690	33.300	33.600	30.882	2,273,708
2025-02-18	33.600	33.700	33.280	33.610	30.891	1,509,971
2025-02-17	33.930	33.950	33.560	33.600	30.882	1,502,141
2025-02-14	33.430	34.270	33.010	33.930	31.185	1,785,363
2025-02-13	34.160	34.400	33.570	34.060	31.305	3,827,319
2025-02-12	32.620	32.920	32.480	32.480	29.852	2,749,677
2025-02-11	33.030	33.060	32.660	32.910	30.248	1,589,249
2025-02-10	33.130	33.320	32.980	33.210	30.523	1,213,765
2025-02-07	33.110	33.270	32.950	33.080	30.404	1,078,028
2025-02-06	32.450	33.190	32.410	33.050	30.376	1,458,313
2025-02-05	32.770	32.890	32.310	32.580	29.944	1,763,146
2025-02-04	33.400	33.490	32.900	32.960	30.294	1,537,507
2025-02-03	32.820	33.440	32.680	33.300	30.606	1,875,323
2025-01-31	33.630	33.640	33.410	33.600	30.882	1,570,009
2025-01-30	33.150	33.700	33.130	33.640	30.919	1,351,977
2025-01-29	33.780	33.840	33.150	33.150	30.468	2,787,009
2025-01-28	33.500	33.890	33.500	33.680	30.955	1,418,412
2025-01-27	33.730	33.960	33.500	33.570	30.854	1,199,654
2025-01-24	33.500	33.750	33.430	33.720	30.992	1,156,339
2025-01-23	33.220	33.420	33.090	33.420	30.716	1,120,329
2025-01-22	33.020	33.450	32.970	33.140	30.459	1,298,526
2025-01-21	32.900	33.250	32.840	33.080	30.404	1,149,681
2025-01-20	32.890	33.200	32.690	33.060	30.386	1,282,051
2025-01-17	32.560	32.950	32.560	32.910	30.248	2,619,180
2025-01-16	32.800	32.870	32.490	32.490	29.862	1,805,006
2025-01-15	31.770	32.730	31.760	32.690	30.045	2,098,867
2025-01-14	31.280	32.060	31.280	31.740	29.172	2,827,546
2025-01-13	30.760	31.080	30.690	30.900	28.400	1,868,528
2025-01-10	31.060	31.420	30.870	30.940	28.437	1,441,125
2025-01-09	31.310	31.320	30.690	31.040	28.529	1,757,147
2025-01-08	31.450	31.640	31.260	31.530	28.979	1,542,090
2025-01-07	31.820	32.030	31.660	31.690	29.126	1,586,959
2025-01-06	31.640	32.330	31.500	31.890	29.310	1,231,196
2025-01-03	32.070	32.190	31.230	31.320	28.786	1,353,848
2025-01-02	31.850	32.240	31.790	32.170	29.568	907,920
2024-12-31	31.510	31.900	31.510	31.800	29.227	1,381,497
2024-12-30	31.910	31.950	31.600	31.610	29.053	820,131
2024-12-27	31.810	32.010	31.740	32.010	29.420	937,326
2024-12-24	31.900	32.000	31.870	31.870	29.292	338,756
2024-12-23	31.900	31.980	31.690	31.760	29.191	902,421
2024-12-20	31.640	31.950	31.530	31.950	29.365	3,121,129
2024-12-19	31.800	32.080	31.720	31.880	29.301	1,709,320
2024-12-18	32.330	32.480	32.030	32.250	29.641	1,853,059
2024-12-17	32.130	32.670	32.100	32.330	29.715	1,559,157
2024-12-16	32.710	32.780	32.010	32.240	29.632	1,355,472
2024-12-13	32.490	32.820	32.440	32.780	30.128	1,229,975
2024-12-12	32.410	32.650	32.290	32.510	29.880	1,329,990
2024-12-11	32.440	32.490	32.150	32.320	29.705	996,957
2024-12-10	32.380	32.710	32.290	32.490	29.862	1,479,057
2024-12-09	32.020	32.500	31.860	32.380	29.761	1,191,242
2024-12-06	31.580	32.160	31.530	31.960	29.375	1,450,682
2024-12-05	30.840	31.650	30.800	31.570	29.016	1,481,800
2024-12-04	30.910	31.060	30.800	30.940	28.437	1,249,064
2024-12-03	30.300	30.960	30.280	30.850	28.354	1,195,492
2024-12-02	30.400	30.890	30.170	30.480	28.014	1,676,018
2024-11-29	30.650	30.750	30.530	30.750	28.262	1,231,612

← NewerPage 8 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.