Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	27.700	28.385	27.695	28.300	23.925	939,603
2023-01-03	27.005	27.835	27.005	27.700	23.418	580,000
2022-12-30	26.500	26.720	25.980	26.500	22.404	318,059
2022-12-29	26.700	26.890	26.470	26.800	22.657	352,837
2022-12-28	26.900	26.905	26.575	26.600	22.488	202,755
2022-12-23	26.700	26.865	26.125	26.700	22.573	398,602
2022-12-22	26.100	26.450	25.905	26.000	21.981	582,501
2022-12-21	25.770	26.400	25.770	26.400	22.319	433,674
2022-12-20	25.800	25.960	25.450	25.900	21.896	1,289,923
2022-12-19	26.100	26.195	25.895	25.900	21.896	988,658
2022-12-16	26.300	26.485	25.800	25.800	21.812	870,950
2022-12-15	26.700	26.915	26.270	26.400	22.319	413,435
2022-12-14	26.750	27.150	26.750	27.000	22.826	2,460,789
2022-12-13	26.900	27.555	26.675	27.100	22.911	643,392
2022-12-12	26.300	26.705	26.245	26.700	22.573	887,103
2022-12-09	26.300	26.905	26.230	26.600	22.488	607,540
2022-12-08	26.300	26.520	26.200	26.200	22.150	392,344
2022-12-07	26.300	26.930	26.290	26.500	22.404	783,560
2022-12-06	26.545	26.915	26.545	26.800	22.657	608,842
2022-12-05	27.100	27.145	26.575	26.800	22.657	1,118,534
2022-12-02	26.700	27.255	26.530	27.100	22.911	424,252
2022-12-01	26.900	27.305	26.500	27.000	22.826	573,031
2022-11-30	26.500	26.900	26.350	26.900	22.742	1,480,336
2022-11-29	26.700	26.825	26.400	26.400	22.319	1,415,953
2022-11-28	26.625	26.900	26.625	26.900	22.742	1,937,189
2022-11-25	26.700	26.909	26.615	26.800	22.657	228,890
2022-11-24	26.900	27.035	26.660	26.800	22.657	413,935
2022-11-23	26.300	26.820	26.150	26.800	22.657	857,133
2022-11-22	26.100	26.800	26.025	26.600	22.488	1,204,628
2022-11-21	26.155	26.475	26.155	26.200	22.150	840,483
2022-11-18	25.800	26.350	25.605	26.300	22.234	913,592
2022-11-17	26.500	26.805	25.880	25.900	21.896	504,228
2022-11-16	26.295	26.900	26.295	26.500	22.404	1,748,759
2022-11-15	27.100	27.125	26.420	26.900	22.742	311,844
2022-11-14	26.900	27.160	26.655	26.900	22.742	528,590
2022-11-11	26.700	26.890	26.445	26.700	22.573	745,067
2022-11-10	25.600	26.550	25.295	26.500	22.404	1,477,873
2022-11-09	26.300	26.315	25.815	26.300	22.234	398,754
2022-11-08	26.300	26.415	26.110	26.400	22.319	412,636
2022-11-07	25.600	26.425	25.545	26.400	22.319	592,101
2022-11-04	24.955	25.980	24.955	25.800	21.812	327,815
2022-11-03	24.800	25.385	24.600	24.800	20.966	678,465
2022-11-02	25.280	25.970	25.280	25.600	21.643	1,003,979
2022-11-01	25.800	26.028	24.905	25.100	21.220	552,052
2022-10-31	26.100	26.115	25.620	25.900	21.896	348,966
2022-10-28	25.800	26.125	25.400	26.100	22.065	1,010,125
2022-10-27	25.000	25.945	24.980	25.900	21.896	648,627
2022-10-26	23.765	25.125	23.765	25.100	21.220	869,518
2022-10-25	25.000	25.700	24.915	25.600	21.643	1,668,880
2022-10-24	24.010	25.000	24.010	25.000	21.135	482,471
2022-10-21	23.300	23.910	23.240	23.600	19.952	372,738
2022-10-20	23.100	23.760	23.050	23.500	19.867	593,016
2022-10-19	23.500	23.700	23.230	23.300	19.698	515,938
2022-10-18	23.700	23.770	23.295	23.400	19.783	731,948
2022-10-17	22.900	23.600	22.830	23.600	19.952	453,740
2022-10-14	23.100	23.315	22.775	22.900	19.360	396,385
2022-10-13	22.300	22.865	22.075	22.800	19.275	310,319
2022-10-12	22.625	22.625	22.055	22.500	19.022	456,349
2022-10-11	22.100	22.650	22.040	22.600	19.106	541,941
2022-10-10	22.100	22.800	22.010	22.400	18.937	397,232

← NewerPage 17 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.