Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.94▲ 1.84%

← MLGRC.PA stock page

Groupe Carnivor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-15	17.500	17.500	17.500	17.500	16.186	0
2021-11-12	17.500	17.500	17.500	17.500	16.186	0
2021-11-11	17.500	17.500	17.500	17.500	16.186	0
2021-11-10	17.500	17.500	17.500	17.500	16.186	0
2021-11-09	17.500	17.500	17.500	17.500	16.186	0
2021-11-08	17.500	17.500	17.500	17.500	16.186	0
2021-11-05	17.500	17.500	17.500	17.500	16.186	0
2021-11-04	17.500	17.500	17.500	17.500	16.186	0
2021-11-03	17.500	17.500	17.500	17.500	16.186	0
2021-11-02	17.500	17.500	17.500	17.500	16.186	0
2021-11-01	17.500	17.500	17.500	17.500	16.186	0
2021-10-29	17.500	17.500	17.500	17.500	16.186	0
2021-10-28	17.500	17.500	17.500	17.500	16.186	0
2021-10-27	17.500	17.500	17.500	17.500	16.186	0
2021-10-26	17.500	17.500	17.500	17.500	16.186	0
2021-10-25	17.500	17.500	17.500	17.500	16.186	0
2021-10-22	17.500	17.500	17.500	17.500	16.186	0
2021-10-21	17.500	17.500	17.500	17.500	16.186	0

← NewerPage 22 of 22 · 1,278 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-02-07	0.8000 EUR
2021-12-13	0.8000 EUR
2020-05-21	0.8000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.