Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	26.068	26.275	25.820	26.198	22.148	451,826
2022-07-12	26.000	26.295	25.600	26.218	22.165	980,618
2022-07-11	26.373	26.870	26.345	26.345	22.272	216,575
2022-07-08	26.478	27.275	26.390	27.023	22.845	513,295
2022-07-07	25.915	26.755	25.820	26.653	22.532	725,175
2022-07-06	25.740	25.900	25.540	25.863	21.865	675,853
2022-07-05	26.280	26.280	24.770	25.060	21.186	1,127,535
2022-07-04	26.283	26.330	25.990	26.043	22.017	826,467
2022-07-01	26.253	26.455	25.505	26.178	22.131	731,892
2022-06-30	26.015	26.015	25.398	25.908	21.903	783,179
2022-06-29	26.500	26.510	26.050	26.365	22.289	525,679
2022-06-28	26.836	26.836	26.545	26.615	22.501	2,239,498
2022-06-27	26.553	27.030	26.230	26.533	22.431	581,975
2022-06-24	26.545	26.545	25.610	26.350	22.277	466,186
2022-06-23	26.625	26.625	25.795	25.795	21.808	908,246
2022-06-22	27.335	27.335	26.830	27.035	22.856	529,148
2022-06-21	27.700	28.122	27.665	27.843	23.538	1,083,166
2022-06-20	27.960	27.960	27.305	27.785	23.490	646,560
2022-06-17	27.611	27.875	27.611	27.808	23.509	1,534,666
2022-06-16	27.585	27.645	27.110	27.350	23.122	9,145
2022-06-15	110.10	111.95	110.10	111.78	23.624	147,667
2022-06-14	111.80	111.80	108.60	108.93	23.022	1,128,036
2022-06-13	115.80	115.80	110.95	111.93	23.656	249,524
2022-06-10	118.73	120.95	117.20	117.38	24.808	283,622
2022-06-09	120.15	121.35	119.40	120.80	25.532	3,751,581
2022-06-08	121.30	122.05	119.00	120.75	25.521	274,395
2022-06-07	121.90	123.45	121.90	122.30	25.849	108,328
2022-06-06	123.00	123.60	121.95	122.90	25.975	77,829
2022-06-01	122.05	122.85	120.70	121.28	25.632	403,647
2022-05-31	121.20	121.85	120.20	121.23	25.621	302,832
2022-05-30	121.00	122.80	120.95	122.55	25.901	1,276,924
2022-05-27	121.00	121.30	119.80	120.20	25.405	253,805
2022-05-26	118.10	120.70	117.65	120.58	25.484	676,506
2022-05-25	117.40	119.20	117.30	118.65	25.077	149,687
2022-05-24	117.40	117.95	115.70	116.40	24.602	165,338
2022-05-23	118.20	118.20	115.35	117.60	24.855	235,077
2022-05-20	116.05	119.35	116.05	116.18	24.554	557,638
2022-05-19	114.78	115.50	111.80	115.18	24.343	754,581
2022-05-18	116.53	116.90	113.80	113.83	24.057	228,893
2022-05-17	117.50	117.50	115.40	115.98	24.512	116,185
2022-05-16	118.58	120.75	115.95	120.13	24.438	1,162,445
2022-05-13	117.78	121.00	117.30	120.40	24.494	110,102
2022-05-12	115.00	117.90	114.70	117.43	23.889	1,031,573
2022-05-11	118.05	118.05	116.05	117.58	23.919	78,476
2022-05-10	115.10	117.00	115.10	115.45	23.487	4,606,912
2022-05-09	115.40	116.90	113.58	114.43	23.278	733,711
2022-05-06	117.25	118.50	114.85	116.98	23.797	420,642
2022-05-05	121.73	123.35	117.45	117.50	23.904	171,550
2022-05-04	120.05	120.85	119.05	119.25	24.260	600,706
2022-05-03	118.73	120.45	118.15	119.58	24.326	145,024
2022-04-29	120.10	120.80	118.40	118.88	24.184	101,938
2022-04-28	121.88	122.70	117.35	118.83	24.173	145,154
2022-04-27	118.90	118.90	114.10	118.28	24.061	418,488
2022-04-26	118.88	119.10	114.53	115.25	23.446	248,881
2022-04-25	117.35	117.35	115.60	116.65	23.731	188,307
2022-04-22	119.63	121.35	118.35	118.48	24.102	162,783
2022-04-21	120.35	123.80	120.35	121.80	24.779	387,877
2022-04-20	121.73	122.25	120.50	120.60	24.534	274,663
2022-04-19	119.63	121.42	118.25	120.63	24.540	136,720
2022-04-14	120.15	120.15	118.75	119.63	24.336	140,743

← NewerPage 19 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.