Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	34.500	34.500	34.170	34.285	34.285	4,750,741
2026-07-23	34.680	35.090	34.275	34.455	34.455	408,306
2026-07-22	35.310	35.310	34.940	35.045	35.045	59,439
2026-07-21	35.040	35.260	34.870	35.105	35.105	93,993
2026-07-20	34.735	35.200	34.720	34.999	34.999	232,693
2026-07-17	34.730	35.345	34.730	35.185	35.185	1,879,597
2026-07-16	34.925	35.240	33.900	35.120	35.120	513,683
2026-07-15	34.000	34.810	33.480	34.565	34.565	160,562
2026-07-14	34.705	34.810	34.160	34.190	34.190	598,168
2026-07-13	33.950	35.350	33.950	34.870	34.870	1,687,626
2026-07-10	33.935	35.070	33.670	34.865	34.865	197,846
2026-07-09	34.040	34.530	33.940	34.245	34.245	1,021,012
2026-07-08	34.105	34.890	34.100	34.195	34.195	129,617
2026-07-07	35.200	35.970	34.580	35.075	35.075	284,564
2026-07-06	34.140	35.500	34.140	35.060	35.060	42,813
2026-07-03	34.735	35.200	34.220	34.965	34.965	371,520
2026-07-02	33.565	34.940	33.270	34.745	34.745	647,797
2026-07-01	33.925	34.430	33.090	33.945	33.945	528,884
2026-06-30	33.575	34.280	32.840	33.820	33.820	4,043,372
2026-06-29	33.790	33.790	32.960	33.475	33.475	69,621
2026-06-26	33.975	34.230	33.520	33.785	33.785	209,424
2026-06-25	33.505	33.970	33.500	33.825	33.825	62,032
2026-06-24	32.240	33.570	32.000	33.455	33.455	58,011
2026-06-23	32.670	33.025	32.430	32.875	32.875	522,356
2026-06-22	32.640	33.980	32.640	33.435	33.435	769,646
2026-06-19	33.260	33.560	33.260	33.480	33.480	53,937
2026-06-18	33.105	33.400	32.770	33.330	33.330	201,011
2026-06-17	33.505	33.690	33.125	33.295	33.295	89,377
2026-06-16	32.930	34.380	32.930	33.715	33.715	164,097
2026-06-15	33.620	34.215	33.070	33.685	33.685	6,267,588
2026-06-12	32.905	33.210	32.780	33.075	33.075	103,675
2026-06-11	32.180	32.870	32.180	32.340	32.340	926,737
2026-06-10	32.305	32.450	32.170	32.310	32.310	82,086
2026-06-09	31.850	32.455	31.650	32.095	32.095	71,527
2026-06-08	31.545	31.800	30.840	31.785	31.785	151,551
2026-06-05	31.880	32.190	31.880	32.025	32.025	8,374,588
2026-06-04	31.505	32.200	31.110	31.835	31.835	343,934
2026-06-03	31.610	31.920	31.610	31.775	31.775	12,099,812
2026-06-02	31.440	31.900	31.440	31.885	31.885	1,034,376
2026-06-01	31.410	31.720	30.800	31.210	31.210	245,179
2026-05-29	31.325	31.940	30.510	31.605	31.605	5,397,773
2026-05-28	30.725	31.760	30.725	30.930	30.930	2,718,051
2026-05-27	30.420	31.670	30.400	31.215	31.215	1,722,609
2026-05-26	29.705	30.820	29.610	30.225	30.225	70,643
2026-05-22	31.460	32.070	31.230	31.500	30.062	346,665
2026-05-21	31.230	31.400	30.990	31.240	29.814	731,346
2026-05-20	30.600	31.400	30.020	31.285	29.857	533,157
2026-05-19	31.270	31.270	30.730	30.830	29.422	440,945
2026-05-18	31.670	31.670	30.790	31.155	29.733	10,427,558
2026-05-15	31.325	31.740	30.870	31.220	29.795	1,125,749
2026-05-14	31.940	31.940	31.020	31.795	30.343	4,443,886
2026-05-13	31.505	31.950	31.450	31.705	30.257	5,830,670
2026-05-12	31.820	32.450	31.560	31.715	30.267	3,147,418
2026-05-11	31.640	31.910	31.640	31.785	30.334	86,444
2026-05-08	31.860	32.220	31.310	31.845	30.391	2,169,777
2026-05-07	32.040	32.850	32.040	32.095	30.630	156,506
2026-05-06	31.735	32.720	31.390	32.370	30.892	121,318
2026-05-05	30.820	31.320	30.820	31.285	29.857	218,338
2026-05-01	30.885	30.885	30.885	30.885	29.475	0
2026-04-30	30.000	30.925	29.960	30.885	29.475	636,001

← NewerPage 2 of 3 · 128 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.