Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	22.900	22.965	22.150	22.300	18.853	366,200
2022-10-06	22.900	23.310	22.785	22.900	19.360	420,658
2022-10-05	23.500	23.895	22.565	22.600	19.106	1,205,728
2022-10-04	23.700	24.135	23.615	24.100	20.375	716,456
2022-10-03	22.900	23.385	22.515	23.200	19.614	403,803
2022-09-30	22.900	23.305	22.555	23.300	19.698	457,487
2022-09-29	23.490	23.490	22.305	22.600	19.106	551,133
2022-09-28	23.435	23.435	22.830	23.300	19.698	506,869
2022-09-27	23.215	23.751	23.215	23.600	19.952	1,146,141
2022-09-26	23.580	23.580	22.915	23.200	19.614	253,752
2022-09-23	23.700	24.110	23.060	23.200	19.614	526,369
2022-09-22	23.965	24.235	23.965	24.100	20.375	925,497
2022-09-21	24.510	24.510	23.870	24.500	20.713	399,601
2022-09-20	24.400	24.735	24.100	24.100	20.375	513,699
2022-09-16	24.000	24.555	23.885	24.300	20.544	1,502,702
2022-09-15	24.001	24.375	24.001	24.100	20.375	522,629
2022-09-14	24.225	24.225	23.755	24.100	20.375	488,402
2022-09-13	24.800	24.835	24.160	24.200	20.459	682,277
2022-09-12	24.355	24.845	24.355	24.800	20.966	610,963
2022-09-09	24.200	24.530	24.060	24.400	20.628	673,517
2022-09-08	24.200	24.215	23.675	24.000	20.290	303,016
2022-09-07	23.675	24.200	23.675	24.200	20.459	299,148
2022-09-06	23.515	24.075	23.515	23.800	20.121	2,778,363
2022-09-05	23.700	23.905	23.500	23.500	19.867	322,625
2022-09-02	24.200	24.600	24.115	24.600	20.797	3,717,365
2022-09-01	24.000	24.170	23.965	24.100	20.375	315,915
2022-08-31	24.600	24.625	24.135	24.300	20.544	390,196
2022-08-30	24.400	24.845	24.165	24.500	20.713	809,041
2022-08-26	25.175	25.175	24.130	24.200	20.459	608,608
2022-08-25	25.200	25.295	24.775	24.900	21.051	316,728
2022-08-24	24.600	25.100	24.430	25.100	21.220	482,764
2022-08-23	24.630	25.225	24.630	24.800	20.966	296,220
2022-08-22	25.795	25.795	24.755	24.800	20.966	728,559
2022-08-19	26.100	26.330	25.700	25.700	21.727	539,915
2022-08-18	26.300	26.585	26.030	26.300	22.234	315,388
2022-08-17	27.300	27.445	26.150	26.300	22.234	421,788
2022-08-16	26.700	27.235	26.660	27.200	22.995	430,493
2022-08-15	26.700	26.800	26.455	26.700	22.573	466,083
2022-08-12	26.900	27.475	26.700	26.700	22.573	1,453,102
2022-08-11	26.700	27.700	26.690	26.800	22.657	1,634,605
2022-08-10	26.700	27.605	26.685	27.500	23.249	368,244
2022-08-09	27.700	27.760	26.495	26.800	22.657	821,772
2022-08-08	27.580	27.900	27.580	27.700	23.418	910,600
2022-08-05	27.500	27.840	27.310	27.400	23.164	572,918
2022-08-04	27.345	27.865	27.345	27.400	23.164	391,962
2022-08-03	26.130	27.360	26.130	27.300	23.080	551,310
2022-08-02	26.580	26.580	26.235	26.300	22.234	585,229
2022-08-01	27.100	27.345	26.830	26.900	22.742	2,348,226
2022-07-29	26.500	27.425	26.485	27.100	22.911	2,254,236
2022-07-28	26.500	26.740	26.135	26.210	22.158	713,346
2022-07-27	27.410	27.410	26.040	26.408	22.325	3,356,965
2022-07-26	28.535	28.550	27.770	28.048	23.712	762,245
2022-07-25	28.000	28.595	27.895	28.340	23.959	369,646
2022-07-22	27.945	28.345	27.945	28.235	23.870	307,147
2022-07-21	27.845	28.275	27.775	28.108	23.763	969,656
2022-07-20	28.035	28.200	27.500	28.010	23.680	745,441
2022-07-19	27.053	28.105	26.995	27.983	23.657	379,240
2022-07-18	27.155	27.675	27.155	27.505	23.253	317,602
2022-07-15	26.553	27.375	26.220	27.330	23.105	659,015
2022-07-14	26.340	26.340	25.790	26.235	22.179	1,969,584

← NewerPage 18 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.