Nicolas Miguet et Associes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	1.620	1.620	1.620	1.620	1.620	333
2022-02-08	1.750	1.750	1.750	1.750	1.750	6
2022-02-07	1.550	1.550	1.550	1.550	1.550	1,049
2022-02-04	1.750	1.750	1.750	1.750	1.750	10
2022-02-03	1.550	1.550	1.550	1.550	1.550	358
2022-02-02	1.550	1.550	1.550	1.550	1.550	890
2022-02-01	1.760	1.760	1.760	1.760	1.760	0
2022-01-31	1.760	1.760	1.760	1.760	1.760	0
2022-01-28	1.760	1.760	1.760	1.760	1.760	500
2022-01-27	1.580	1.580	1.580	1.580	1.580	0
2022-01-26	1.580	1.580	1.580	1.580	1.580	7
2022-01-25	1.760	1.760	1.760	1.760	1.760	0
2022-01-24	1.760	1.760	1.760	1.760	1.760	0
2022-01-21	1.760	1.760	1.760	1.760	1.760	0
2022-01-20	1.760	1.760	1.760	1.760	1.760	0
2022-01-19	1.760	1.760	1.760	1.760	1.760	0
2022-01-18	1.760	1.760	1.760	1.760	1.760	0
2022-01-17	1.760	1.760	1.760	1.760	1.760	10
2022-01-14	1.550	1.550	1.550	1.550	1.550	878
2022-01-13	1.780	1.780	1.780	1.780	1.780	0
2022-01-12	1.780	1.780	1.780	1.780	1.780	100
2022-01-11	1.780	1.780	1.780	1.780	1.780	0
2022-01-10	1.780	1.780	1.780	1.780	1.780	0
2022-01-07	1.780	1.780	1.780	1.780	1.780	3,700
2022-01-06	1.770	1.770	1.770	1.770	1.770	0
2022-01-05	1.770	1.770	1.770	1.770	1.770	25
2022-01-04	1.780	1.780	1.780	1.780	1.780	0
2022-01-03	1.780	1.780	1.780	1.780	1.780	25
2021-12-31	1.780	1.780	1.780	1.780	1.780	53
2021-12-30	1.400	1.400	1.400	1.400	1.400	0
2021-12-29	1.400	1.400	1.400	1.400	1.400	2,361
2021-12-28	1.400	1.400	1.400	1.400	1.400	3,712
2021-12-27	1.420	1.420	1.420	1.420	1.420	0
2021-12-24	1.420	1.420	1.420	1.420	1.420	2,433
2021-12-23	1.420	1.420	1.420	1.420	1.420	423
2021-12-22	1.420	1.420	1.420	1.420	1.420	125
2021-12-21	1.700	1.700	1.700	1.700	1.700	825
2021-12-20	1.600	1.600	1.600	1.600	1.600	0
2021-12-17	1.600	1.600	1.600	1.600	1.600	0
2021-12-16	1.600	1.600	1.600	1.600	1.600	0
2021-12-15	1.600	1.600	1.600	1.600	1.600	0
2021-12-14	1.600	1.600	1.600	1.600	1.600	0
2021-12-13	1.600	1.600	1.600	1.600	1.600	0
2021-12-10	1.500	1.600	1.500	1.600	1.600	1,406
2021-12-09	1.500	1.500	1.500	1.500	1.500	1,000
2021-12-08	1.500	1.500	1.500	1.500	1.500	0
2021-12-07	1.500	1.500	1.500	1.500	1.500	78
2021-12-06	1.500	1.500	1.500	1.500	1.500	0
2021-12-03	1.500	1.500	1.500	1.500	1.500	0
2021-12-02	1.500	1.500	1.500	1.500	1.500	0
2021-12-01	1.500	1.500	1.500	1.500	1.500	100
2021-11-30	1.500	1.500	1.500	1.500	1.500	0
2021-11-29	1.500	1.500	1.500	1.500	1.500	0
2021-11-26	1.500	1.500	1.500	1.500	1.500	0
2021-11-25	1.590	1.590	1.500	1.500	1.500	1,000
2021-11-24	1.500	1.500	1.500	1.500	1.500	500
2021-11-23	1.590	1.590	1.590	1.590	1.590	0
2021-11-22	1.590	1.590	1.590	1.590	1.590	0
2021-11-19	1.500	1.590	1.500	1.590	1.590	2,000
2021-11-18	1.510	1.510	1.500	1.500	1.500	241

← NewerPage 21 of 22 · 1,285 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.