Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	35.505	35.570	35.160	35.470	32.525	1,124,002
2024-08-30	35.300	35.720	35.300	35.430	32.488	560,649
2024-08-29	35.000	35.540	34.316	35.380	32.443	665,408
2024-08-28	35.470	35.700	35.290	35.415	32.475	52,412
2024-08-27	35.610	35.800	35.560	35.610	32.654	90,569
2024-08-23	35.430	35.710	35.430	35.665	32.704	701,109
2024-08-22	35.250	35.560	33.914	35.440	32.498	143,486
2024-08-21	35.345	35.390	35.030	35.370	32.433	98,765
2024-08-20	35.260	35.360	34.990	35.040	32.131	349,843
2024-08-19	34.750	35.210	34.750	35.115	32.200	39,784
2024-08-16	34.760	34.980	34.760	34.785	31.897	34,694
2024-08-15	34.575	34.950	33.184	34.885	31.989	134,096
2024-08-14	34.280	34.600	34.240	34.530	31.663	95,603
2024-08-13	34.305	34.631	33.830	34.085	31.255	2,030,448
2024-08-12	34.665	34.665	34.100	34.195	31.356	1,943,031
2024-08-09	33.910	34.320	33.910	34.115	31.283	481,294
2024-08-08	33.800	34.170	33.313	34.065	31.237	205,285
2024-08-07	34.125	34.670	34.120	34.265	31.420	90,578
2024-08-06	33.860	34.490	33.860	34.055	31.228	570,138
2024-08-05	34.210	34.880	34.210	34.565	31.695	174,308
2024-08-02	35.890	35.890	35.320	35.385	32.447	1,250,867
2024-08-01	36.600	36.600	35.064	35.795	32.823	1,046,429
2024-07-31	36.470	36.900	36.470	36.560	33.525	64,933
2024-07-30	36.270	36.750	36.260	36.470	33.442	124,543
2024-07-29	36.390	36.390	36.050	36.095	33.098	83,033
2024-07-26	36.470	36.470	35.930	36.340	33.323	204,362
2024-07-25	35.400	36.230	33.492	36.225	33.217	397,680
2024-07-24	34.335	34.450	34.160	34.350	31.498	92,356
2024-07-23	34.260	34.590	34.260	34.380	31.526	77,401
2024-07-22	34.810	34.810	34.300	34.730	31.847	532,874
2024-07-19	34.720	34.970	34.380	34.560	31.691	664,217
2024-07-18	34.765	34.990	33.695	34.725	31.842	5,521,904
2024-07-17	34.680	35.210	34.680	34.740	31.856	383,204
2024-07-16	34.740	35.260	34.740	34.960	32.058	869,057
2024-07-15	35.000	35.300	34.760	34.980	32.076	60,293
2024-07-12	34.785	35.210	34.400	35.165	32.245	111,123
2024-07-11	34.670	34.670	33.645	34.580	31.709	291,363
2024-07-10	34.890	35.150	34.540	34.665	31.787	181,243
2024-07-09	35.000	35.210	34.640	34.765	31.879	402,645
2024-07-08	35.050	35.430	34.780	35.120	32.204	335,527
2024-07-05	34.890	35.470	34.890	35.000	32.094	120,268
2024-07-04	35.375	35.820	34.308	35.315	32.383	318,435
2024-07-03	34.975	35.480	34.770	35.340	32.406	141,522
2024-07-02	35.505	36.320	34.460	34.850	31.957	153,653
2024-07-01	36.905	36.940	36.080	36.125	33.126	112,124
2024-06-28	36.175	36.410	35.850	35.995	33.007	137,040
2024-06-27	36.600	36.810	35.666	36.150	33.149	203,660
2024-06-26	37.010	37.010	36.360	36.650	33.607	914,983
2024-06-25	37.355	37.630	36.660	36.870	33.809	588,279
2024-06-24	37.270	37.730	37.070	37.480	34.368	1,268,344
2024-06-21	37.505	37.770	37.220	37.315	34.217	234,920
2024-06-20	37.050	37.650	35.927	37.565	34.446	372,140
2024-06-19	37.385	37.460	37.000	37.065	33.988	326,991
2024-06-18	37.385	37.440	36.950	37.410	34.304	66,089
2024-06-17	36.970	37.390	36.970	36.975	33.905	201,058
2024-06-14	37.505	38.070	36.830	36.930	33.864	729,967
2024-06-13	38.450	38.510	36.624	38.195	35.024	364,993
2024-06-12	37.745	38.370	37.540	38.200	35.029	411,254
2024-06-11	37.870	38.450	37.580	37.765	34.630	604,876
2024-06-10	37.640	38.060	37.350	37.890	34.744	305,512

← NewerPage 10 of 22 · 1,262 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.