Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	153.00	154.30	151.70	152.88	31.100	138,710
2022-01-18	153.20	153.35	151.10	152.68	31.060	259,544
2022-01-17	153.50	155.55	153.50	153.83	31.294	183,922
2022-01-14	155.00	155.50	153.75	154.45	31.421	544,765
2022-01-13	154.15	155.05	152.20	154.40	31.411	207,102
2022-01-12	152.70	154.60	152.70	153.38	31.202	70,629
2022-01-11	154.30	154.30	152.20	152.58	31.039	75,606
2022-01-10	152.05	154.10	152.05	152.75	31.075	193,986
2022-01-07	152.20	153.45	152.20	152.58	31.039	97,870
2022-01-06	150.15	154.55	150.15	152.58	31.039	236,649
2022-01-05	151.45	153.30	151.45	152.73	31.070	120,550
2022-01-04	149.00	150.69	148.20	149.93	30.500	179,502
2021-12-31	144.00	145.05	144.00	144.23	29.341	12,181
2021-12-30	144.40	145.45	144.40	144.80	29.458	34,644
2021-12-29	144.25	145.10	144.25	145.08	29.514	35,156
2021-12-24	143.23	143.95	143.23	143.23	29.137	12,058
2021-12-23	142.25	144.40	142.20	143.93	29.280	97,381
2021-12-22	140.40	141.75	139.00	141.33	28.751	204,872
2021-12-21	139.85	139.85	137.00	139.80	28.440	138,272
2021-12-20	134.25	136.45	133.95	135.35	27.535	789,897
2021-12-17	138.10	138.75	137.00	138.43	28.161	260,803
2021-12-16	141.90	141.90	138.75	139.25	28.329	858,470
2021-12-15	139.10	140.65	137.80	138.38	28.151	396,378
2021-12-14	138.85	141.10	138.85	138.98	28.273	506,231
2021-12-13	140.10	143.00	139.55	139.95	28.471	176,845
2021-12-10	140.45	143.40	140.45	142.05	28.898	151,814
2021-12-09	139.90	141.95	139.90	141.50	28.786	170,747
2021-12-08	138.80	140.50	138.80	139.65	28.410	743,247
2021-12-07	136.80	138.85	136.80	138.08	28.090	424,569
2021-12-06	133.87	135.65	133.87	135.43	27.550	167,522
2021-12-03	134.20	134.45	132.25	132.73	27.001	200,312
2021-12-02	134.65	134.65	131.90	132.83	27.021	212,696
2021-12-01	132.00	136.28	131.45	136.28	27.723	187,539
2021-11-30	127.00	130.55	125.70	130.15	26.477	200,196
2021-11-29	129.90	129.90	126.95	128.48	26.137	174,868
2021-11-26	135.58	138.95	127.70	128.78	26.198	285,350
2021-11-25	140.00	140.20	138.32	139.03	28.283	88,834
2021-11-24	138.80	140.35	138.80	140.08	28.496	75,070
2021-11-23	139.50	141.75	139.50	139.53	28.385	204,515
2021-11-22	137.95	141.15	137.95	140.83	28.649	312,713
2021-11-19	136.50	140.70	136.50	137.73	28.018	262,370
2021-11-18	137.10	140.10	136.90	139.88	28.456	189,645
2021-11-17	136.15	137.90	136.15	137.65	28.003	171,661
2021-11-16	134.00	136.07	134.00	135.78	27.622	104,769
2021-11-15	134.00	134.95	134.00	134.13	27.286	60,545
2021-11-12	133.60	134.95	133.60	134.53	27.367	155,278
2021-11-11	134.68	135.40	133.40	133.93	27.245	194,454
2021-11-10	135.40	135.40	134.10	134.43	27.347	348,452
2021-11-09	136.05	136.55	135.30	135.33	27.530	138,428
2021-11-08	136.78	136.91	135.85	136.13	27.693	417,176
2021-11-05	136.60	138.03	136.60	136.65	27.800	191,028
2021-11-04	136.60	137.80	136.60	137.28	27.927	77,930
2021-11-03	134.20	136.30	134.20	135.88	27.642	187,775
2021-11-02	134.10	135.85	134.10	134.13	27.286	123,164
2021-11-01	136.00	137.25	134.95	135.08	27.479	146,015
2021-10-29	135.83	135.95	134.20	135.73	27.611	58,261
2021-10-28	135.53	135.55	134.40	135.25	27.515	253,363
2021-10-27	134.53	135.50	133.55	135.48	27.561	224,577
2021-10-26	134.10	134.90	131.25	133.40	27.138	187,094
2021-10-25	135.00	135.00	132.90	134.50	27.362	113,063

← NewerPage 21 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.