Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	31.890	32.100	31.676	31.710	28.034	1,146,728
2023-12-12	31.955	32.430	31.840	31.875	28.180	918,813
2023-12-11	31.870	32.270	31.720	32.240	28.503	660,345
2023-12-08	31.880	31.950	31.690	31.890	28.193	275,661
2023-12-07	31.905	31.910	31.160	31.795	28.109	483,154
2023-12-06	31.365	31.850	31.210	31.690	28.016	650,760
2023-12-05	30.710	31.470	30.710	31.385	27.747	471,973
2023-12-04	30.750	31.240	30.750	31.055	27.455	285,005
2023-12-01	30.915	31.070	30.620	31.025	27.428	352,723
2023-11-30	30.620	30.940	30.620	30.885	27.305	633,266
2023-11-29	30.420	30.940	30.420	30.890	27.309	469,118
2023-11-28	29.580	30.110	29.580	30.020	26.540	418,888
2023-11-27	29.840	30.110	29.700	29.805	26.350	472,767
2023-11-24	29.490	30.050	29.490	29.905	26.438	466,479
2023-11-23	29.610	30.080	29.610	29.850	26.390	216,239
2023-11-22	29.545	30.030	29.230	29.885	26.421	705,045
2023-11-21	29.725	29.980	29.406	29.460	26.045	681,808
2023-11-20	29.650	29.920	29.430	29.760	26.310	2,811,542
2023-11-17	29.175	29.780	29.070	29.625	26.191	245,899
2023-11-16	29.505	29.770	29.244	29.340	25.939	382,536
2023-11-15	29.355	29.630	29.210	29.590	26.160	396,560
2023-11-14	28.830	29.470	28.530	29.355	25.952	1,312,266
2023-11-13	28.505	28.820	28.290	28.655	25.333	1,490,684
2023-11-10	28.750	28.750	28.200	28.425	25.130	633,534
2023-11-09	28.440	28.670	28.320	28.600	25.285	537,699
2023-11-08	27.850	28.370	27.660	28.310	25.028	228,418
2023-11-07	28.070	28.320	27.800	27.985	24.741	438,445
2023-11-06	28.480	28.480	28.140	28.155	24.891	779,298
2023-11-03	28.450	28.600	28.180	28.235	24.962	413,179
2023-11-02	27.820	28.760	27.750	28.330	25.046	712,612
2023-11-01	27.830	28.340	27.830	27.890	24.657	358,463
2023-10-31	28.000	28.210	27.830	28.065	24.812	1,909,918
2023-10-30	27.945	28.120	27.620	28.015	24.767	182,529
2023-10-27	28.240	28.240	27.748	27.840	24.613	263,898
2023-10-26	26.985	27.970	26.549	27.645	24.440	987,504
2023-10-25	27.730	27.730	27.020	27.255	24.095	2,628,551
2023-10-24	27.670	27.670	27.290	27.560	24.365	1,784,818
2023-10-23	27.850	28.060	27.480	27.815	24.591	888,577
2023-10-20	28.200	28.340	27.730	27.730	24.515	652,471
2023-10-19	28.610	28.815	28.370	28.815	25.475	2,859,991
2023-10-18	28.580	29.270	28.580	28.815	25.475	969,526
2023-10-17	29.000	29.470	28.840	29.105	25.731	416,232
2023-10-16	29.200	29.490	28.930	29.395	25.987	540,303
2023-10-13	29.480	29.590	28.920	28.985	25.625	316,455
2023-10-12	29.520	29.930	29.520	29.520	26.098	462,061
2023-10-11	29.505	29.830	29.350	29.465	26.049	303,542
2023-10-10	29.280	29.820	28.960	29.625	26.191	875,000
2023-10-09	28.890	29.370	28.820	29.100	25.727	3,161,265
2023-10-06	28.935	29.260	28.600	29.160	25.780	799,081
2023-10-05	28.800	28.890	28.510	28.780	25.444	740,600
2023-10-04	28.450	28.530	28.070	28.450	25.152	264,233
2023-10-03	28.820	29.060	28.588	28.630	25.311	1,079,764
2023-10-02	29.230	29.470	28.930	29.015	25.651	1,020,390
2023-09-29	28.930	29.340	28.930	29.160	25.780	723,594
2023-09-28	28.690	29.020	28.340	29.015	25.651	559,237
2023-09-27	29.105	29.220	28.823	28.865	25.519	401,747
2023-09-26	29.230	29.380	28.820	29.070	25.700	407,049
2023-09-25	29.400	29.470	29.110	29.345	25.943	433,307
2023-09-22	29.870	29.920	29.290	29.480	26.063	1,138,218
2023-09-21	30.000	30.166	29.850	30.005	26.527	582,657

← NewerPage 13 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.