Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	31.790	31.790	31.075	31.125	29.704	4,916,668
2026-04-28	31.480	32.160	31.480	31.650	30.205	1,134,282
2026-04-27	31.915	32.300	31.830	31.980	30.520	249,258
2026-04-24	31.145	32.190	30.864	32.025	30.563	8,391,518
2026-04-23	31.640	32.120	31.640	32.020	30.558	401,868
2026-04-22	32.000	32.125	31.760	31.800	30.348	911,441
2026-04-21	32.250	32.440	31.950	32.020	30.558	133,393
2026-04-20	31.880	32.240	31.865	32.125	30.658	110,245
2026-04-17	31.030	32.760	26.670	32.545	31.059	475,953
2026-04-16	30.650	31.215	30.650	31.125	29.704	1,405,803
2026-04-15	30.740	30.740	30.070	30.545	29.150	1,091,930
2026-04-14	30.505	31.060	29.880	30.590	29.193	635,682
2026-04-13	29.855	30.260	29.855	30.145	28.769	410,670
2026-04-10	30.325	30.670	29.073	30.520	29.127	529,316
2026-04-09	30.230	30.940	29.970	30.175	28.797	320,010
2026-04-08	30.420	30.900	30.420	30.575	29.179	460,200
2026-04-07	29.785	30.090	29.220	29.280	27.943	116,461
2026-04-02	28.300	29.820	28.300	29.635	28.282	599,193
2026-04-01	29.730	30.190	29.730	29.935	28.568	279,684
2026-03-31	29.200	29.370	28.570	29.185	27.853	54,845
2026-03-30	28.830	29.020	28.650	28.995	27.671	147,242
2026-03-27	29.200	29.310	28.004	29.145	27.814	5,344,600
2026-03-26	28.550	29.660	28.550	29.325	27.986	444,141
2026-03-25	29.160	29.750	29.160	29.225	27.891	69,408
2026-03-24	28.905	29.080	28.510	29.000	27.676	1,865,374
2026-03-23	28.145	29.190	27.740	28.785	27.471	247,493
2026-03-20	28.575	28.950	28.250	28.390	27.094	528,158
2026-03-19	29.090	29.390	28.720	28.885	27.566	1,845,490
2026-03-18	29.905	30.540	29.615	29.785	28.425	245,098
2026-03-17	29.450	30.040	29.450	29.835	28.473	2,213,974
2026-03-16	29.715	30.260	29.100	29.500	28.153	175,474
2026-03-13	30.000	30.180	29.272	29.815	28.454	377,897
2026-03-12	30.690	30.940	29.635	29.905	28.540	383,405
2026-03-11	30.785	31.150	30.730	30.880	29.470	535,648
2026-03-10	30.890	31.220	30.660	30.940	29.527	483,795
2026-03-09	30.105	30.450	29.800	30.145	28.769	117,657
2026-03-06	31.080	31.510	30.368	30.870	29.461	503,468
2026-03-05	31.820	31.820	31.260	31.320	29.890	318,570
2026-03-04	31.650	32.340	31.570	31.945	30.487	130,190
2026-03-03	32.585	32.600	31.370	31.615	30.172	1,577,634
2026-03-02	33.520	33.520	32.685	32.760	31.264	179,823
2026-02-27	34.290	34.580	34.020	34.515	32.939	2,708,262
2026-02-26	34.135	34.870	33.800	34.135	32.577	1,610,254
2026-02-25	34.100	34.480	34.100	34.280	32.715	1,070,562
2026-02-24	34.000	34.370	33.780	34.255	32.691	686,009
2026-02-23	33.280	33.760	33.280	33.660	32.123	456,998
2026-02-20	33.400	33.670	32.770	33.570	32.037	4,548,302
2026-02-19	33.505	34.220	32.870	33.500	31.971	969,077
2026-02-18	33.905	34.000	33.270	33.840	32.295	1,476,425
2026-02-17	34.115	34.870	33.480	33.960	32.410	196,774
2026-02-16	33.950	34.390	33.950	34.190	32.629	113,442
2026-02-13	32.760	34.480	32.760	34.280	32.715	731,191
2026-02-12	33.860	34.660	32.995	33.875	32.328	2,413,064
2026-02-11	32.670	32.800	32.150	32.380	30.902	3,074,434
2026-02-10	32.230	32.870	31.870	32.685	31.193	300,734
2026-02-09	33.060	33.200	32.685	32.735	31.240	149,539
2026-02-06	32.880	33.180	32.750	33.045	31.536	2,754,079
2026-02-05	32.770	33.250	32.770	32.920	31.417	3,954,018
2026-02-04	32.320	33.380	32.320	33.310	31.789	502,432
2026-02-03	31.505	32.270	31.430	32.080	30.615	118,454

← NewerPage 3 of 5 · 253 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.