Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	33.050	33.050	32.950	33.050	33.050	206,008
2026-10-16	33.950	33.950	33.685	33.685	33.685	28
2026-10-15	33.745	34.140	33.740	33.989	33.989	303,747
2026-10-14	33.925	34.155	33.770	34.130	34.130	1,219,401
2026-10-13	33.385	33.890	33.330	33.890	33.890	191,231
2026-10-12	33.555	33.640	33.300	33.300	33.300	414,229
2026-10-09	33.280	33.580	33.170	33.370	33.370	142,020
2026-10-08	33.365	33.400	32.840	33.035	33.035	28,466
2026-10-07	33.525	34.030	32.860	33.595	33.595	60,595
2026-10-06	33.420	33.670	33.360	33.610	33.610	548,696
2026-10-05	32.935	33.565	32.860	33.310	33.310	1,030,880
2026-10-02	32.985	33.640	32.850	32.920	32.920	109,111
2026-10-01	33.575	34.250	33.100	33.200	33.200	1,505,394
2026-09-30	33.905	33.970	33.675	33.675	33.675	12,116
2026-09-29	33.775	33.930	33.720	33.910	33.910	100,951
2026-09-28	33.880	34.010	33.525	33.810	33.810	188,301
2026-09-25	33.610	33.815	33.520	33.770	33.770	17,765
2026-09-24	33.600	33.940	33.450	33.675	33.675	144,158
2026-09-23	33.955	34.315	33.360	33.635	33.635	267,605
2026-09-22	33.345	34.100	33.170	33.970	33.970	1,496,693
2026-09-21	33.200	33.475	32.560	33.360	33.360	275,743
2026-09-18	33.325	33.510	33.045	33.105	33.105	284,928
2026-09-17	33.440	33.580	32.610	33.420	33.420	56,240
2026-09-16	32.935	33.300	32.900	33.255	33.255	403,793
2026-09-15	33.195	33.290	32.740	33.099	33.099	978,501
2026-09-14	33.460	33.460	32.950	33.173	33.173	222,892
2026-09-11	33.525	33.830	33.230	33.385	33.385	147,767
2026-09-10	33.715	33.960	33.455	33.500	33.500	437,583
2026-09-09	34.355	34.490	33.540	33.795	33.795	100,278
2026-09-08	34.250	34.852	34.080	34.468	34.468	4,283,263
2026-09-07	34.905	34.990	34.470	34.623	34.623	133,219
2026-09-04	34.880	35.180	34.620	35.145	35.145	29,220
2026-09-03	34.385	34.850	34.270	34.815	34.815	84,431
2026-09-02	34.585	34.880	34.090	34.445	34.445	125,173
2026-09-01	34.955	35.170	34.700	34.880	34.880	455,371
2026-08-28	34.585	34.910	34.550	34.725	34.725	64,064
2026-08-27	34.985	34.990	33.990	34.250	34.250	203,009
2026-08-26	34.735	35.350	34.730	35.100	35.100	458,259
2026-08-25	35.010	35.030	34.630	34.887	34.887	147,092
2026-08-24	34.625	35.140	34.570	35.006	35.006	225,652
2026-08-21	34.845	34.845	34.505	34.605	34.605	68,098
2026-08-20	34.830	34.880	34.320	34.445	34.445	98,856
2026-08-19	34.000	34.300	34.000	34.110	34.110	57,916
2026-08-18	33.960	35.170	33.960	34.020	34.020	200,922
2026-08-17	34.355	34.740	34.355	34.640	34.640	117,070
2026-08-14	34.590	35.520	34.590	34.655	34.655	64,100
2026-08-13	34.320	34.860	34.320	34.835	34.835	369,426
2026-08-12	34.730	34.730	34.490	34.545	34.545	873,304
2026-08-11	34.300	34.685	34.300	34.478	34.478	469,095
2026-08-10	34.200	34.630	34.200	34.380	34.380	565,281
2026-08-07	33.970	34.560	33.970	34.545	34.545	313,589
2026-08-06	34.160	34.440	34.160	34.260	34.260	34,363
2026-08-05	34.010	34.630	33.820	33.845	33.845	134,882
2026-08-04	34.105	34.700	33.990	34.078	34.078	125,324
2026-08-03	34.760	35.440	34.760	35.245	35.245	501,527
2026-07-31	34.428	35.065	34.428	34.895	34.895	177,333
2026-07-30	34.440	34.990	34.330	34.545	34.545	72,791
2026-07-29	33.915	34.685	33.740	34.315	34.315	100,183
2026-07-28	34.250	34.550	33.530	34.309	34.309	298,875
2026-07-27	34.800	35.320	34.800	35.143	35.143	60,082

Page 1 of 3 · 128 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.