Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	26.840	27.150	26.790	27.045	23.910	303,626
2023-06-27	26.690	26.720	26.420	26.660	23.569	846,756
2023-06-26	26.250	26.450	25.990	26.390	23.331	802,049
2023-06-23	26.270	26.360	25.990	26.160	23.127	731,863
2023-06-22	26.450	26.455	26.030	26.400	23.340	1,500,533
2023-06-21	26.705	26.740	26.470	26.585	23.503	809,199
2023-06-20	27.050	27.070	26.710	26.725	23.627	541,121
2023-06-19	27.345	27.600	27.080	27.115	23.972	2,771,285
2023-06-16	27.505	27.720	27.330	27.480	24.294	2,813,246
2023-06-15	27.735	27.800	27.250	27.600	24.400	3,506,327
2023-06-14	28.160	28.160	27.850	27.985	24.741	542,506
2023-06-13	27.660	28.150	27.660	27.885	24.652	961,240
2023-06-12	27.480	27.790	27.410	27.530	24.339	2,565,777
2023-06-09	27.460	27.790	27.460	27.485	24.299	1,137,338
2023-06-08	27.920	27.920	27.090	27.645	24.440	583,247
2023-06-07	27.250	27.250	26.930	27.115	23.972	645,198
2023-06-06	27.280	27.310	27.010	27.285	24.122	1,322,274
2023-06-05	27.560	27.560	27.230	27.280	24.118	237,430
2023-06-02	26.915	27.500	26.880	27.500	24.312	505,680
2023-06-01	26.560	26.960	26.560	26.695	23.600	247,769
2023-05-31	27.210	27.250	26.420	26.515	23.441	1,409,686
2023-05-30	27.555	27.610	27.350	27.395	24.219	311,968
2023-05-26	27.545	27.545	27.080	27.545	24.352	6,270,821
2023-05-25	27.320	27.320	26.890	27.200	24.047	1,935,966
2023-05-24	27.705	27.710	27.040	27.205	24.051	5,092,139
2023-05-23	27.990	27.990	27.770	27.900	24.666	1,345,176
2023-05-22	28.070	28.070	27.770	27.850	24.622	2,538,705
2023-05-19	28.220	28.220	27.960	28.065	24.812	3,026,893
2023-05-18	27.510	27.930	27.510	27.930	24.692	459,305
2023-05-17	27.670	27.670	27.220	27.365	24.193	537,052
2023-05-16	29.070	29.150	28.511	28.585	24.166	440,962
2023-05-15	29.220	29.390	29.050	29.180	24.669	531,188
2023-05-12	28.860	29.110	28.690	29.035	24.547	527,307
2023-05-11	29.000	29.270	28.400	28.670	24.238	802,732
2023-05-10	29.030	29.760	29.030	29.175	24.665	7,940,668
2023-05-09	29.450	29.640	29.110	29.280	24.754	6,220,643
2023-05-05	29.325	29.520	28.780	29.520	24.957	14,926,568
2023-05-04	29.060	29.060	28.680	28.805	24.352	852,297
2023-05-03	29.020	29.020	28.690	28.880	24.416	3,091,998
2023-05-02	29.000	29.060	28.660	28.715	24.276	1,120,969
2023-04-28	28.575	28.830	28.160	28.735	24.293	634,526
2023-04-27	27.470	28.640	27.470	28.235	23.870	1,547,484
2023-04-26	28.340	28.340	27.660	28.150	23.798	1,144,479
2023-04-25	28.380	28.380	27.660	27.960	23.638	1,474,154
2023-04-24	28.385	28.590	28.300	28.325	23.946	546,811
2023-04-21	28.270	28.510	28.210	28.350	23.968	1,363,335
2023-04-20	29.600	29.600	28.110	28.355	23.972	2,402,991
2023-04-19	29.695	29.695	29.480	29.695	25.105	5,493,047
2023-04-18	29.905	29.940	29.680	29.715	25.122	709,923
2023-04-17	29.670	29.840	29.500	29.655	25.071	430,100
2023-04-14	29.110	29.570	29.110	29.415	24.868	3,306,675
2023-04-13	29.105	29.510	29.100	29.325	24.792	825,886
2023-04-12	28.915	29.130	28.750	28.835	24.378	836,707
2023-04-11	28.535	28.720	28.370	28.675	24.242	558,288
2023-04-06	27.985	28.150	27.850	28.130	23.782	1,504,469
2023-04-05	28.730	28.730	27.850	27.885	23.574	485,184
2023-04-04	28.410	29.290	28.410	28.725	24.285	989,565
2023-04-03	28.165	28.320	28.030	28.185	23.828	3,904,210
2023-03-31	28.000	28.300	27.990	28.300	23.925	603,029
2023-03-30	27.820	28.140	27.820	28.100	23.756	1,427,582

← NewerPage 15 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.