Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	116.65	118.70	116.65	118.53	24.112	1,142,520
2022-04-12	116.00	118.80	115.35	118.03	24.011	66,346
2022-04-11	117.83	117.90	116.30	116.35	23.670	158,750
2022-04-08	117.73	118.10	115.25	116.48	23.695	1,501,744
2022-04-07	119.15	119.20	115.85	116.23	23.644	170,775
2022-04-06	117.88	121.00	115.80	117.38	23.878	329,509
2022-04-05	125.15	126.50	120.15	120.38	24.489	196,711
2022-04-04	121.65	124.25	121.65	123.78	25.180	165,404
2022-04-01	122.90	125.05	122.90	123.38	25.099	81,292
2022-03-31	125.00	125.00	122.50	123.10	25.043	85,069
2022-03-30	126.70	126.70	123.25	123.53	25.130	65,780
2022-03-29	127.53	128.00	122.55	127.03	25.842	239,436
2022-03-28	121.10	121.45	120.10	120.85	24.585	276,305
2022-03-25	119.58	119.90	118.75	119.48	24.306	496,243
2022-03-24	120.53	122.10	118.85	120.23	24.458	198,523
2022-03-23	124.15	124.15	121.60	121.93	24.804	194,473
2022-03-22	121.73	124.30	120.95	123.08	25.038	159,521
2022-03-21	121.53	122.05	120.70	121.73	24.763	108,227
2022-03-18	121.53	122.00	119.20	121.63	24.743	871,438
2022-03-17	124.05	124.05	120.35	121.78	24.774	227,675
2022-03-16	123.20	125.05	119.50	123.35	25.094	365,900
2022-03-15	118.35	118.55	114.15	117.63	23.929	455,988
2022-03-14	115.53	117.85	115.28	115.55	23.507	354,045
2022-03-11	113.00	115.00	111.25	113.05	22.998	204,318
2022-03-10	115.00	115.15	110.90	111.93	22.770	206,917
2022-03-09	110.10	114.85	107.60	114.20	23.232	235,489
2022-03-08	103.07	108.55	102.50	104.98	21.356	170,587
2022-03-07	104.00	107.45	99.600	105.90	21.544	328,162
2022-03-04	113.45	114.80	108.30	108.83	22.139	352,804
2022-03-03	119.35	119.95	116.65	117.25	23.853	173,558
2022-03-02	117.20	120.65	114.75	120.00	24.412	266,982
2022-03-01	122.88	124.00	119.00	119.48	24.306	285,082
2022-02-28	123.73	124.02	119.75	123.70	25.165	248,533
2022-02-25	126.55	126.55	122.55	126.33	25.699	264,585
2022-02-24	124.97	124.97	120.95	123.53	25.130	258,135
2022-02-23	130.00	131.95	128.85	129.05	26.253	208,172
2022-02-22	130.10	131.70	129.55	130.40	26.528	170,746
2022-02-21	137.35	137.35	131.45	132.63	26.981	153,849
2022-02-18	139.10	139.90	134.65	135.23	27.510	213,750
2022-02-17	138.45	140.70	138.45	139.00	28.278	107,688
2022-02-16	140.30	140.30	136.80	137.58	27.988	328,948
2022-02-15	143.73	144.90	139.40	139.40	28.359	275,772
2022-02-14	144.80	144.80	140.40	143.83	29.259	227,171
2022-02-11	151.83	153.35	147.45	147.83	30.073	291,348
2022-02-10	149.70	153.22	149.70	152.75	31.075	193,673
2022-02-09	150.45	152.85	150.00	150.73	30.663	328,884
2022-02-08	146.68	150.95	146.50	149.13	30.337	181,130
2022-02-07	145.95	147.50	145.95	146.78	29.859	192,179
2022-02-04	150.00	150.00	145.35	146.30	29.763	154,027
2022-02-03	147.05	149.81	147.05	148.13	30.134	266,248
2022-02-02	149.15	150.00	147.55	147.88	30.083	416,930
2022-02-01	148.25	149.95	148.25	149.73	30.460	71,518
2022-01-31	149.20	149.60	146.80	147.83	30.073	132,535
2022-01-28	148.20	148.20	144.75	146.73	29.849	237,798
2022-01-27	145.75	153.22	145.75	148.90	30.292	386,895
2022-01-26	149.80	149.80	147.10	147.75	30.058	186,491
2022-01-25	147.58	148.15	145.15	146.78	29.859	129,109
2022-01-24	149.05	150.70	144.05	144.48	29.392	237,422
2022-01-21	150.00	150.00	147.90	148.90	30.292	157,433
2022-01-20	153.73	153.85	150.95	152.43	31.009	129,361

← NewerPage 20 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.