Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	30.770	31.100	30.770	30.830	28.336	800,608
2024-11-27	30.790	30.930	30.580	30.780	28.290	1,012,469
2024-11-26	31.150	31.150	30.800	30.980	28.474	1,214,999
2024-11-25	31.230	31.360	30.680	31.170	28.648	3,633,613
2024-11-22	31.080	31.320	30.870	31.100	28.584	1,275,994
2024-11-21	30.890	30.930	30.520	30.930	28.428	1,337,494
2024-11-20	31.270	31.350	30.850	30.870	28.373	1,153,574
2024-11-19	31.380	31.420	30.680	31.090	28.575	1,263,860
2024-11-18	31.220	31.310	31.020	31.270	28.740	955,895
2024-11-15	31.100	31.700	31.000	31.260	28.731	1,864,997
2024-11-14	31.070	31.480	30.760	31.240	28.713	1,681,287
2024-11-13	31.360	31.530	30.740	31.000	28.492	1,413,671
2024-11-12	31.910	31.930	31.540	31.580	29.025	1,338,584
2024-11-11	31.690	32.460	31.610	32.180	29.577	1,493,372
2024-11-08	31.500	31.610	31.180	31.390	28.851	1,588,909
2024-11-07	31.010	31.510	30.980	31.510	28.961	1,492,129
2024-11-06	31.290	31.770	30.880	31.070	28.557	1,237,881
2024-11-05	31.200	31.470	31.170	31.300	28.768	1,041,701
2024-11-04	30.980	31.180	30.810	31.180	28.658	1,143,753
2024-11-01	30.940	31.180	30.860	31.100	28.584	752,039
2024-10-31	31.070	31.160	30.710	31.050	28.538	1,408,316
2024-10-30	31.190	31.290	30.970	31.260	28.731	1,216,808
2024-10-29	31.740	32.040	31.270	31.340	28.805	1,245,582
2024-10-28	31.300	31.690	31.200	31.640	29.080	1,130,366
2024-10-25	30.990	31.350	30.840	31.160	28.639	1,862,134
2024-10-24	31.450	32.430	31.020	31.030	28.520	4,108,802
2024-10-23	33.820	34.230	33.810	33.810	31.075	1,164,653
2024-10-22	33.730	33.990	33.510	33.930	31.185	1,175,531
2024-10-21	34.190	34.390	33.610	33.670	30.946	1,254,277
2024-10-18	33.820	34.430	33.810	34.320	31.544	1,324,805
2024-10-17	33.880	34.150	33.820	33.890	31.148	1,053,778
2024-10-16	33.640	34.160	33.560	34.000	31.250	1,034,871
2024-10-15	34.230	34.280	33.450	33.720	30.992	1,644,008
2024-10-14	33.800	34.250	33.790	34.250	31.479	1,068,181
2024-10-11	33.730	33.800	33.510	33.750	31.020	1,381,431
2024-10-10	33.990	34.080	33.600	33.940	31.194	1,244,329
2024-10-09	34.610	34.620	34.030	34.080	31.323	2,414,410
2024-10-08	35.020	35.140	34.680	34.680	31.874	1,425,654
2024-10-07	35.470	35.740	34.760	35.150	32.306	2,082,023
2024-10-04	34.830	35.640	34.700	35.420	32.555	1,195,588
2024-10-03	35.520	35.580	34.880	34.880	32.058	1,833,647
2024-10-02	35.970	36.030	35.190	35.520	32.647	1,461,549
2024-10-01	36.490	36.570	35.790	35.970	33.060	1,570,447
2024-09-30	37.010	37.070	36.410	36.460	33.510	1,923,821
2024-09-27	36.760	37.440	36.760	37.190	34.181	1,862,437
2024-09-26	36.520	37.030	36.520	37.000	34.007	1,517,977
2024-09-25	36.620	36.890	36.370	36.370	33.428	1,058,633
2024-09-24	36.900	36.990	36.510	36.650	33.685	1,576,503
2024-09-23	36.370	36.720	36.350	36.720	33.749	1,032,624
2024-09-20	36.820	36.980	36.510	36.560	33.602	2,624,153
2024-09-19	36.640	37.070	36.540	36.960	33.970	1,481,298
2024-09-18	36.540	36.630	36.310	36.320	33.382	1,129,905
2024-09-17	36.350	36.580	36.250	36.430	33.483	1,580,195
2024-09-16	35.960	36.380	35.960	36.230	33.299	943,732
2024-09-13	35.490	36.170	35.490	36.150	33.226	1,049,159
2024-09-12	35.530	35.660	35.320	35.550	32.674	792,864
2024-09-11	35.370	35.680	35.060	35.290	32.435	1,333,703
2024-09-10	35.720	36.020	35.330	35.470	32.601	1,622,163
2024-09-09	35.380	35.730	35.380	35.640	32.757	933,407
2024-09-06	35.550	35.590	35.150	35.370	32.509	1,282,645

← NewerPage 9 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.