Nicolas Miguet et Associes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	1.000	1.000	1.000	1.000	1.000	57
2022-05-05	1.000	1.000	1.000	1.000	1.000	0
2022-05-04	1.000	1.000	1.000	1.000	1.000	23
2022-05-03	1.000	1.000	1.000	1.000	1.000	477
2022-05-02	1.140	1.140	1.140	1.140	1.140	60
2022-04-29	1.000	1.000	1.000	1.000	1.000	2,153
2022-04-28	0.990	0.990	0.980	0.980	0.980	550
2022-04-27	0.990	0.990	0.990	0.990	0.990	50
2022-04-26	0.990	0.990	0.990	0.990	0.990	1,000
2022-04-25	0.990	0.990	0.990	0.990	0.990	50
2022-04-22	1.100	1.100	0.990	0.990	0.990	1,670
2022-04-21	1.000	1.000	1.000	1.000	1.000	1,230
2022-04-20	1.150	1.150	1.150	1.150	1.150	0
2022-04-19	1.150	1.150	1.150	1.150	1.150	0
2022-04-14	1.150	1.150	1.150	1.150	1.150	0
2022-04-13	1.150	1.150	1.150	1.150	1.150	0
2022-04-12	1.150	1.150	1.150	1.150	1.150	0
2022-04-11	1.150	1.150	1.150	1.150	1.150	0
2022-04-08	1.150	1.150	1.150	1.150	1.150	0
2022-04-07	1.150	1.150	1.150	1.150	1.150	10
2022-04-06	1.190	1.190	1.190	1.190	1.190	0
2022-04-05	1.190	1.190	1.190	1.190	1.190	0
2022-04-04	1.190	1.190	1.190	1.190	1.190	216
2022-04-01	0.995	0.995	0.995	0.995	0.995	0
2022-03-31	0.995	0.995	0.995	0.995	0.995	400
2022-03-30	1.100	1.100	1.100	1.100	1.100	0
2022-03-29	1.100	1.100	1.100	1.100	1.100	20
2022-03-28	0.960	0.960	0.960	0.960	0.960	2,000
2022-03-25	1.100	1.100	1.100	1.100	1.100	0
2022-03-24	1.100	1.100	1.100	1.100	1.100	15
2022-03-23	1.100	1.100	1.100	1.100	1.100	0
2022-03-22	1.100	1.100	1.100	1.100	1.100	1,494
2022-03-21	1.120	1.120	1.120	1.120	1.120	525
2022-03-18	1.040	1.040	1.040	1.040	1.040	0
2022-03-17	1.040	1.040	1.040	1.040	1.040	20
2022-03-16	1.050	1.050	1.050	1.050	1.050	960
2022-03-15	1.000	1.000	1.000	1.000	1.000	1,276
2022-03-14	0.970	0.970	0.970	0.970	0.970	754
2022-03-11	0.970	0.970	0.960	0.960	0.960	1,450
2022-03-10	0.920	0.960	0.920	0.960	0.960	1,775
2022-03-09	0.765	0.765	0.765	0.765	0.765	6,100
2022-03-08	0.660	0.660	0.660	0.660	0.660	14,500
2022-03-07	1.500	1.500	1.500	1.500	1.500	0
2022-03-04	1.500	1.500	1.500	1.500	1.500	0
2022-03-03	1.500	1.500	1.500	1.500	1.500	0
2022-03-02	1.500	1.500	1.500	1.500	1.500	0
2022-03-01	1.500	1.500	1.500	1.500	1.500	0
2022-02-28	1.500	1.500	1.500	1.500	1.500	2,200
2022-02-25	1.680	1.680	1.680	1.680	1.680	0
2022-02-24	1.680	1.680	1.680	1.680	1.680	0
2022-02-23	1.680	1.680	1.680	1.680	1.680	1,599
2022-02-22	1.540	1.540	1.540	1.540	1.540	0
2022-02-21	1.540	1.540	1.540	1.540	1.540	100
2022-02-18	1.740	1.740	1.740	1.740	1.740	5
2022-02-17	1.550	1.550	1.550	1.550	1.550	0
2022-02-16	1.550	1.550	1.550	1.550	1.550	820
2022-02-15	1.600	1.600	1.600	1.600	1.600	0
2022-02-14	1.600	1.600	1.600	1.600	1.600	333
2022-02-11	1.620	1.620	1.620	1.620	1.620	400
2022-02-10	1.620	1.620	1.620	1.620	1.620	194

← NewerPage 20 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.