Nicolas Miguet et Associes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	1.180	1.180	1.180	1.180	1.180	6
2022-07-28	1.220	1.220	1.220	1.220	1.220	15
2022-07-27	0.990	0.990	0.990	0.990	0.990	0
2022-07-26	0.990	0.990	0.990	0.990	0.990	0
2022-07-25	0.990	0.990	0.990	0.990	0.990	10
2022-07-22	0.900	0.900	0.900	0.900	0.900	510
2022-07-21	0.850	0.850	0.850	0.850	0.850	1,334
2022-07-20	0.800	0.820	0.800	0.820	0.820	1,300
2022-07-19	0.710	0.800	0.710	0.800	0.800	2,685
2022-07-18	0.790	0.790	0.790	0.790	0.790	25
2022-07-15	0.800	0.800	0.800	0.800	0.800	1,540
2022-07-14	0.985	0.985	0.985	0.985	0.985	0
2022-07-13	0.985	0.985	0.985	0.985	0.985	0
2022-07-12	0.985	0.985	0.985	0.985	0.985	0
2022-07-11	0.985	0.985	0.985	0.985	0.985	0
2022-07-08	0.985	0.985	0.985	0.985	0.985	0
2022-07-07	0.985	0.985	0.985	0.985	0.985	0
2022-07-06	0.985	0.985	0.985	0.985	0.985	0
2022-07-05	0.985	0.985	0.985	0.985	0.985	0
2022-07-04	0.985	0.985	0.985	0.985	0.985	0
2022-07-01	0.985	0.985	0.985	0.985	0.985	0
2022-06-30	0.985	0.985	0.985	0.985	0.985	0
2022-06-29	0.985	0.985	0.985	0.985	0.985	0
2022-06-28	0.985	0.985	0.985	0.985	0.985	0
2022-06-27	0.985	0.985	0.985	0.985	0.985	0
2022-06-24	0.985	0.985	0.985	0.985	0.985	0
2022-06-23	0.985	0.985	0.985	0.985	0.985	0
2022-06-22	0.985	0.985	0.985	0.985	0.985	20
2022-06-21	0.855	0.855	0.855	0.855	0.855	291
2022-06-20	0.985	0.985	0.985	0.985	0.985	0
2022-06-17	0.985	0.985	0.985	0.985	0.985	0
2022-06-16	0.985	0.985	0.985	0.985	0.985	300
2022-06-15	0.990	0.990	0.990	0.990	0.990	0
2022-06-14	0.990	0.990	0.990	0.990	0.990	5
2022-06-13	0.960	0.960	0.960	0.960	0.960	1,900
2022-06-10	0.995	0.995	0.995	0.995	0.995	25
2022-06-09	0.920	0.920	0.920	0.920	0.920	30
2022-06-08	0.880	0.880	0.880	0.880	0.880	0
2022-06-07	0.880	0.880	0.880	0.880	0.880	250
2022-06-06	0.860	0.870	0.860	0.870	0.870	480
2022-06-03	1.000	1.000	1.000	1.000	1.000	0
2022-06-02	1.000	1.000	1.000	1.000	1.000	0
2022-06-01	1.000	1.000	1.000	1.000	1.000	0
2022-05-31	1.000	1.000	1.000	1.000	1.000	0
2022-05-30	1.000	1.000	1.000	1.000	1.000	0
2022-05-27	1.000	1.000	1.000	1.000	1.000	0
2022-05-26	1.000	1.000	1.000	1.000	1.000	15
2022-05-25	1.000	1.000	1.000	1.000	1.000	115
2022-05-24	1.000	1.000	1.000	1.000	1.000	0
2022-05-23	1.000	1.000	1.000	1.000	1.000	0
2022-05-20	1.000	1.000	1.000	1.000	1.000	0
2022-05-19	1.000	1.000	1.000	1.000	1.000	6
2022-05-18	0.960	0.960	0.960	0.960	0.960	0
2022-05-17	0.960	0.960	0.960	0.960	0.960	2,266
2022-05-16	1.000	1.000	1.000	1.000	1.000	173
2022-05-13	0.960	0.960	0.960	0.960	0.960	0
2022-05-12	0.960	0.960	0.960	0.960	0.960	87
2022-05-11	1.000	1.000	1.000	1.000	1.000	20
2022-05-10	1.000	1.000	1.000	1.000	1.000	0
2022-05-09	1.000	1.000	1.000	1.000	1.000	0

← NewerPage 19 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-23	0.0300 EUR
2020-06-18	0.0300 EUR
2019-07-10	0.0300 EUR

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