Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	27.500	27.752	27.390	27.600	23.333	982,549
2023-03-28	27.500	27.655	27.305	27.500	23.249	442,796
2023-03-27	27.465	27.465	27.090	27.400	23.164	337,270
2023-03-24	27.300	27.500	26.740	27.000	22.826	683,345
2023-03-23	27.500	27.790	27.395	27.600	23.333	616,459
2023-03-22	27.980	27.980	27.680	27.800	23.503	2,495,567
2023-03-21	27.700	27.990	27.650	27.800	23.503	1,281,387
2023-03-20	26.900	27.520	26.640	27.300	23.080	773,646
2023-03-17	27.720	27.720	26.875	27.100	22.911	973,611
2023-03-16	27.500	27.700	26.940	27.700	23.418	733,633
2023-03-15	27.500	28.245	26.835	27.300	23.080	1,410,184
2023-03-14	28.145	28.145	27.625	28.100	23.756	349,272
2023-03-13	28.800	28.840	27.630	27.800	23.503	697,724
2023-03-10	28.800	28.975	28.510	28.800	24.348	558,404
2023-03-09	29.600	29.675	29.405	29.500	24.940	338,277
2023-03-08	29.700	29.995	29.700	29.700	25.109	183,549
2023-03-07	30.300	30.475	29.830	29.900	25.278	1,119,447
2023-03-06	29.780	30.438	29.780	30.300	25.616	429,233
2023-03-03	29.600	29.900	29.455	29.700	25.109	1,032,155
2023-03-02	29.595	29.595	29.375	29.500	24.940	1,413,369
2023-03-01	29.674	30.140	29.674	29.700	25.109	1,980,519
2023-02-28	30.265	30.265	29.700	29.700	25.109	844,920
2023-02-27	30.000	30.400	30.000	30.200	25.532	1,338,126
2023-02-24	29.600	29.828	29.185	29.300	24.771	646,204
2023-02-23	29.700	30.030	29.700	29.700	25.109	4,959,063
2023-02-22	29.800	30.005	29.263	29.500	24.940	471,307
2023-02-21	30.100	30.285	29.715	30.100	25.447	421,914
2023-02-20	30.610	30.610	30.089	30.200	25.532	217,124
2023-02-17	30.100	30.375	29.980	30.300	25.616	897,752
2023-02-16	30.060	30.530	30.060	30.300	25.616	1,122,662
2023-02-15	30.045	30.045	29.070	30.000	25.362	518,982
2023-02-14	29.000	29.570	28.900	29.400	24.855	1,249,019
2023-02-13	29.210	29.580	29.210	29.500	24.940	378,439
2023-02-10	29.800	29.995	28.890	29.200	24.686	403,149
2023-02-09	29.925	30.310	29.925	30.100	25.447	272,662
2023-02-08	30.100	30.110	29.700	29.700	25.109	713,334
2023-02-07	30.265	30.265	29.835	29.900	25.278	402,624
2023-02-06	30.300	30.335	29.870	29.900	25.278	467,809
2023-02-03	30.300	30.650	30.125	30.400	25.701	2,852,353
2023-02-02	29.270	30.440	29.270	30.400	25.701	492,401
2023-02-01	28.900	29.117	28.900	29.100	24.602	822,249
2023-01-31	28.600	29.000	28.490	29.000	24.517	2,540,356
2023-01-30	28.800	28.910	28.495	28.800	24.348	312,152
2023-01-27	28.400	29.175	28.320	28.900	24.433	685,639
2023-01-26	29.000	29.150	28.725	28.900	24.433	1,721,056
2023-01-25	28.640	28.925	28.640	28.900	24.433	752,326
2023-01-24	29.000	29.115	28.665	28.800	24.348	227,993
2023-01-23	28.275	28.900	28.275	28.900	24.433	549,336
2023-01-20	28.595	28.595	27.975	28.300	23.925	2,102,021
2023-01-19	29.400	29.465	28.730	28.900	24.433	654,287
2023-01-18	29.400	29.594	29.220	29.500	24.940	781,497
2023-01-17	29.600	29.955	29.165	29.500	24.940	598,361
2023-01-16	29.400	29.749	29.170	29.700	25.109	297,812
2023-01-13	29.200	29.330	29.040	29.300	24.771	649,359
2023-01-12	29.000	29.565	28.900	29.300	24.771	878,826
2023-01-11	28.800	28.870	28.415	28.700	24.263	693,111
2023-01-10	29.185	29.185	28.665	28.700	24.263	464,148
2023-01-09	28.930	29.340	28.930	29.300	24.771	271,910
2023-01-06	28.298	29.000	28.298	29.000	24.517	454,763
2023-01-05	28.200	28.525	28.040	28.300	23.925	333,943

← NewerPage 16 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.