Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	30.000	30.166	29.850	30.005	26.527	582,657
2023-09-20	30.440	30.530	30.170	30.355	26.836	670,653
2023-09-19	30.070	30.440	30.070	30.195	26.695	502,470
2023-09-18	30.345	30.350	29.960	29.990	26.513	506,269
2023-09-15	30.000	30.410	29.800	30.270	26.761	1,101,123
2023-09-14	29.900	29.900	29.370	29.860	26.399	690,121
2023-09-13	29.570	30.060	29.570	29.785	26.332	340,055
2023-09-12	29.970	29.970	29.360	29.745	26.297	1,907,194
2023-09-11	29.630	30.100	29.520	29.935	26.465	518,702
2023-09-08	29.820	30.040	29.340	29.555	26.129	1,099,853
2023-09-07	30.020	30.480	29.946	29.985	26.509	690,820
2023-09-06	29.630	30.100	29.540	29.985	26.509	606,516
2023-09-05	28.960	29.785	28.771	29.705	26.261	2,177,959
2023-09-04	29.220	29.320	29.070	29.210	25.824	739,721
2023-09-01	29.320	29.320	28.970	29.015	25.651	1,529,943
2023-08-31	28.745	28.745	28.745	28.745	25.413	1,333,972
2023-08-30	29.090	29.200	28.750	28.885	25.537	243,674
2023-08-29	28.745	29.080	28.660	29.030	25.665	434,915
2023-08-25	28.345	28.670	28.270	28.475	25.174	340,409
2023-08-24	28.505	28.880	28.470	28.470	25.170	387,666
2023-08-23	28.545	28.750	28.400	28.610	25.293	960,587
2023-08-22	28.670	28.940	28.530	28.645	25.324	230,622
2023-08-21	28.400	28.870	28.400	28.435	25.139	261,292
2023-08-18	28.450	28.510	28.160	28.420	25.125	371,181
2023-08-17	28.385	28.610	28.240	28.485	25.183	522,266
2023-08-16	28.220	28.630	28.220	28.610	25.293	987,370
2023-08-15	28.410	28.580	28.200	28.300	25.019	501,879
2023-08-14	28.580	28.580	28.210	28.465	25.165	215,668
2023-08-11	28.505	28.540	28.200	28.315	25.033	437,745
2023-08-10	28.610	28.610	28.610	28.610	25.293	665,375
2023-08-09	29.020	29.140	28.518	28.555	25.245	397,409
2023-08-08	28.530	29.080	28.530	28.650	25.329	314,985
2023-08-07	28.750	29.140	28.750	28.970	25.612	492,170
2023-08-04	28.650	29.070	28.640	28.990	25.629	417,619
2023-08-03	29.080	29.190	28.710	28.760	25.426	1,080,795
2023-08-02	29.305	29.510	28.960	29.380	25.974	495,832
2023-08-01	29.680	29.800	29.380	29.690	26.248	569,495
2023-07-31	29.935	30.040	29.700	29.810	26.354	564,743
2023-07-28	29.785	29.930	29.440	29.870	26.407	378,669
2023-07-27	28.905	29.810	28.520	29.655	26.217	5,240,321
2023-07-26	28.770	28.770	28.440	28.685	25.360	440,977
2023-07-25	28.890	28.890	28.450	28.575	25.262	672,970
2023-07-24	28.290	28.870	28.290	28.765	25.430	2,724,765
2023-07-21	28.450	28.740	28.290	28.430	25.134	434,376
2023-07-20	28.200	28.350	28.130	28.305	25.024	548,500
2023-07-19	27.765	28.220	27.740	28.075	24.820	598,705
2023-07-18	27.160	27.720	27.160	27.700	24.489	321,925
2023-07-17	27.110	27.360	27.110	27.175	24.025	237,346
2023-07-14	27.380	27.620	27.380	27.440	24.259	946,556
2023-07-13	27.400	27.770	27.140	27.695	24.484	639,678
2023-07-12	26.660	27.140	26.480	27.045	23.910	628,773
2023-07-11	26.000	26.410	25.680	26.370	23.313	1,057,863
2023-07-10	26.355	26.510	26.320	26.325	23.273	600,871
2023-07-07	26.115	26.540	26.053	26.445	23.379	581,782
2023-07-06	26.345	26.590	25.970	26.085	23.061	4,931,117
2023-07-05	26.755	26.940	26.650	26.725	23.627	548,044
2023-07-04	27.050	27.120	26.830	26.920	23.799	3,535,438
2023-07-03	27.260	27.370	27.020	27.105	23.963	603,975
2023-06-30	26.960	27.260	26.960	27.060	23.923	514,624
2023-06-29	27.320	27.320	26.829	26.845	23.733	697,289

← NewerPage 14 of 22 · 1,267 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.