Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	34.000	34.190	33.490	33.915	29.983	274,755
2024-03-08	33.915	34.110	33.800	33.925	29.992	144,628
2024-03-07	33.975	34.400	32.849	34.070	30.120	1,360,273
2024-03-06	34.385	34.510	34.183	34.230	30.262	552,209
2024-03-05	33.670	34.393	33.670	34.295	30.319	3,251,728
2024-03-04	33.870	34.108	33.750	33.915	29.983	379,788
2024-03-01	33.880	34.550	33.880	33.905	29.975	502,458
2024-02-29	34.420	34.790	34.183	34.395	30.408	1,479,813
2024-02-28	34.335	34.600	34.170	34.370	30.386	699,674
2024-02-27	34.060	34.540	33.880	34.525	30.523	1,065,911
2024-02-26	33.940	34.380	33.940	34.150	30.191	636,011
2024-02-23	33.725	34.174	33.560	34.140	30.182	609,975
2024-02-22	33.800	34.020	33.480	33.700	29.793	778,833
2024-02-21	33.695	33.695	33.130	33.650	29.749	445,793
2024-02-20	32.924	33.440	32.924	33.295	29.435	574,201
2024-02-19	33.115	33.480	32.860	32.910	29.095	1,057,551
2024-02-16	33.240	33.510	32.980	33.305	29.444	384,881
2024-02-15	33.620	33.840	32.889	33.165	29.320	617,057
2024-02-14	32.510	33.820	32.510	33.455	29.577	3,873,626
2024-02-13	31.755	33.360	31.460	32.800	28.998	1,175,542
2024-02-12	30.730	31.190	30.730	30.785	27.216	420,474
2024-02-09	31.520	31.520	30.840	30.985	27.393	722,303
2024-02-08	30.640	31.500	30.640	31.320	27.689	916,883
2024-02-07	30.775	31.020	30.590	30.750	27.185	620,298
2024-02-06	30.570	31.040	30.570	30.860	27.283	506,836
2024-02-05	30.610	30.900	30.420	30.570	27.026	471,199
2024-02-02	30.870	30.980	30.648	30.715	27.154	379,229
2024-02-01	30.410	31.010	30.410	30.560	27.017	447,336
2024-01-31	31.010	31.010	30.560	30.785	27.216	526,722
2024-01-30	31.280	31.440	30.090	30.765	27.199	2,353,835
2024-01-29	30.980	31.260	30.980	31.105	27.499	415,928
2024-01-26	31.105	31.500	31.050	31.345	27.711	1,468,400
2024-01-25	30.785	31.140	30.620	31.100	27.495	160,992
2024-01-24	31.220	31.350	30.820	30.890	27.309	333,681
2024-01-23	30.660	31.160	30.660	30.785	27.216	527,651
2024-01-22	30.970	30.970	30.380	30.860	27.283	1,470,589
2024-01-19	30.400	30.900	30.330	30.455	26.925	758,131
2024-01-18	30.170	30.680	30.170	30.575	27.031	325,057
2024-01-17	30.305	30.710	30.090	30.225	26.721	397,245
2024-01-16	30.640	31.050	30.350	30.510	26.973	764,081
2024-01-15	30.870	31.150	30.690	30.815	27.243	2,450,471
2024-01-12	31.100	31.100	30.750	31.010	27.415	523,950
2024-01-11	31.440	31.770	30.945	30.945	27.358	778,304
2024-01-10	31.680	31.680	31.110	31.315	27.685	666,067
2024-01-09	32.050	32.450	30.760	31.525	27.870	666,944
2024-01-08	31.540	32.242	31.540	32.145	28.419	269,956
2024-01-05	31.810	31.900	31.340	31.745	28.065	862,548
2024-01-04	32.315	32.450	31.850	31.995	28.286	3,164,764
2024-01-03	32.325	32.810	31.950	32.080	28.361	604,137
2024-01-02	32.260	32.850	32.260	32.545	28.772	256,541
2023-12-29	32.365	32.570	32.160	32.435	28.675	199,425
2023-12-28	32.410	32.410	32.230	32.295	28.551	177,137
2023-12-27	32.130	32.610	32.130	32.395	28.640	258,541
2023-12-22	32.400	32.720	32.250	32.470	28.706	278,283
2023-12-21	32.325	32.650	32.030	32.445	28.684	512,233
2023-12-20	32.365	32.570	31.960	32.425	28.666	2,723,815
2023-12-19	31.970	32.500	31.970	32.180	28.450	245,198
2023-12-18	31.935	32.460	31.760	32.045	28.330	593,122
2023-12-15	32.280	32.280	31.880	32.170	28.441	511,966
2023-12-14	32.145	32.300	31.450	32.030	28.317	864,297

← NewerPage 12 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.