Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	37.260	37.870	37.260	37.485	34.373	33,623
2024-06-06	36.505	37.708	35.931	37.605	34.483	303,231
2024-06-05	37.080	37.590	36.810	37.305	34.208	285,378
2024-06-04	37.105	37.120	36.530	36.960	33.891	2,437,726
2024-06-03	37.145	37.380	36.975	36.975	33.905	8,688,667
2024-05-31	36.890	37.390	36.890	37.130	34.047	8,635,685
2024-05-30	36.715	37.140	35.338	37.125	34.043	5,543,008
2024-05-29	36.670	37.430	36.670	36.870	33.809	4,886,551
2024-05-28	36.305	37.030	35.850	36.715	33.667	251,859
2024-05-24	36.440	36.680	35.779	36.310	33.295	3,107,501
2024-05-23	36.365	36.780	36.310	36.460	33.433	172,456
2024-05-22	35.800	36.580	35.800	36.150	33.149	3,061,979
2024-05-21	37.305	37.780	37.220	37.625	33.263	250,008
2024-05-20	36.990	37.530	36.990	37.420	33.082	3,172,458
2024-05-17	36.750	37.300	36.750	37.215	32.901	6,106,795
2024-05-16	37.385	37.560	36.720	36.910	32.631	6,138,956
2024-05-15	37.505	37.520	37.250	37.335	33.007	2,510,640
2024-05-14	37.600	37.670	37.120	37.550	33.197	328,042
2024-05-13	37.115	37.620	36.890	37.340	33.011	24,510
2024-05-10	37.400	37.690	37.040	37.155	32.848	5,077,642
2024-05-09	37.400	37.480	37.000	37.345	33.016	17,482
2024-05-08	36.920	37.330	36.920	37.265	32.945	131,086
2024-05-07	36.975	37.340	36.880	37.305	32.980	1,016,034
2024-05-03	36.800	36.960	36.300	36.485	32.255	12,799
2024-05-02	36.115	36.760	34.979	36.635	32.388	295,586
2024-05-01	36.115	36.180	36.115	36.115	31.928	35,910
2024-04-30	35.505	36.710	35.400	36.115	31.928	1,129,887
2024-04-29	35.710	36.470	35.710	36.405	32.185	473,244
2024-04-26	35.970	35.970	35.610	35.725	31.584	558,248
2024-04-25	35.200	36.210	34.402	35.810	31.659	829,799
2024-04-24	36.070	36.270	35.690	36.010	31.836	646,099
2024-04-23	35.660	36.130	35.500	36.035	31.858	1,735,575
2024-04-22	35.100	35.660	35.100	35.420	31.314	1,054,313
2024-04-19	34.660	35.440	34.660	35.305	31.212	646,660
2024-04-18	34.400	35.007	33.603	34.945	30.894	1,586,910
2024-04-17	34.400	34.830	34.380	34.470	30.474	795,945
2024-04-16	34.525	35.170	34.280	34.525	30.523	352,921
2024-04-15	34.940	35.320	34.940	34.940	30.890	1,047,899
2024-04-12	35.375	35.540	34.820	34.885	30.841	192,440
2024-04-11	34.705	35.310	34.039	35.195	31.115	664,960
2024-04-10	35.315	35.760	35.040	35.145	31.071	828,475
2024-04-09	35.160	35.540	35.160	35.375	31.274	593,598
2024-04-08	34.680	35.660	34.550	35.515	31.398	807,910
2024-04-05	35.090	35.640	34.800	35.355	31.256	701,516
2024-04-04	35.000	35.580	34.007	35.385	31.283	1,498,093
2024-04-03	35.060	35.550	35.060	35.380	31.279	555,659
2024-04-02	35.070	35.500	34.850	34.955	30.903	657,332
2024-03-28	35.705	35.920	34.335	35.575	31.451	805,546
2024-03-27	35.650	35.990	35.410	35.585	31.460	607,815
2024-03-26	35.490	35.700	35.430	35.635	31.504	596,204
2024-03-25	35.140	35.680	35.140	35.575	31.451	2,564,325
2024-03-22	35.305	35.710	35.290	35.405	31.301	489,762
2024-03-21	36.010	36.300	34.118	35.565	31.442	1,019,348
2024-03-20	35.270	36.280	35.270	36.085	31.902	895,625
2024-03-19	34.860	35.420	34.770	35.275	31.186	388,618
2024-03-18	35.000	35.080	34.630	34.860	30.819	353,950
2024-03-15	34.440	35.200	34.140	35.015	30.956	1,879,765
2024-03-14	33.735	34.810	32.980	34.440	30.448	2,531,440
2024-03-13	34.505	34.710	34.140	34.575	30.567	343,989
2024-03-12	34.000	34.480	33.730	34.465	30.470	352,150

← NewerPage 11 of 22 · 1,266 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.