Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	31.150	31.450	31.150	31.375	29.943	108,904
2026-01-30	31.505	31.520	31.220	31.345	29.914	1,013,081
2026-01-29	31.290	31.610	31.180	31.285	29.857	80,562
2026-01-28	30.800	31.065	30.700	30.960	29.546	253,144
2026-01-27	30.840	30.900	30.660	30.895	29.484	1,309,853
2026-01-26	30.745	31.100	30.690	30.785	29.379	92,572
2026-01-23	30.950	31.300	30.950	31.030	29.613	113,366
2026-01-22	31.600	31.600	30.990	31.290	29.861	459,807
2026-01-21	29.715	30.310	29.700	30.255	28.874	1,829,825
2026-01-20	29.400	29.750	29.120	29.595	28.244	559,364
2026-01-19	29.585	29.970	29.420	29.515	28.167	651,157
2026-01-16	30.305	30.400	30.070	30.125	28.750	2,909,053
2026-01-15	30.200	30.470	29.975	30.405	29.017	528,099
2026-01-14	30.020	30.195	29.800	30.115	28.740	447,983
2026-01-13	30.000	30.350	29.810	30.145	28.769	410,576
2026-01-12	29.620	30.120	29.620	30.055	28.683	1,750,665
2026-01-09	29.505	29.770	29.430	29.750	28.392	1,184,685
2026-01-08	29.165	29.500	29.120	29.440	28.096	961,145
2026-01-07	29.505	29.640	29.210	29.255	27.919	872,234
2026-01-06	28.760	29.410	28.760	29.335	27.996	151,813
2026-01-05	28.670	28.960	28.560	28.710	27.399	305,254
2026-01-02	28.280	28.720	28.280	28.610	27.304	569,649
2025-12-31	28.260	28.260	28.120	28.125	26.841	5,434
2025-12-30	28.000	28.290	27.770	28.270	26.979	40,626
2025-12-29	27.850	28.290	27.850	28.255	26.965	79,063
2025-12-24	28.060	28.060	27.900	27.965	26.688	4,933
2025-12-23	28.150	28.150	27.855	27.870	26.598	136,138
2025-12-22	28.080	28.340	28.080	28.225	26.936	780,951
2025-12-19	28.270	28.420	28.190	28.245	26.955	261,109
2025-12-18	28.160	28.390	28.160	28.325	27.032	298,990
2025-12-17	28.430	28.430	27.980	28.120	26.836	1,522,839
2025-12-16	28.080	28.740	28.080	28.425	27.127	662,994
2025-12-15	27.850	28.265	27.850	28.135	26.850	274,455
2025-12-12	27.965	28.155	27.850	28.015	26.736	1,247,222
2025-12-11	27.640	28.020	27.640	27.935	26.660	246,303
2025-12-10	27.490	27.720	27.490	27.530	26.273	1,054,230
2025-12-09	27.785	28.070	27.720	27.735	26.469	137,618
2025-12-08	27.915	28.220	27.870	27.975	26.698	152,793
2025-12-05	28.165	28.350	27.960	28.105	26.822	1,109,668
2025-12-04	28.240	28.360	27.970	27.995	26.717	373,885
2025-12-03	27.800	28.400	27.800	28.155	26.870	554,571
2025-12-02	28.000	28.500	28.000	28.295	27.003	608,441
2025-12-01	28.000	28.350	28.000	28.325	27.032	131,552
2025-11-28	27.905	28.270	27.757	28.255	26.965	1,550,374
2025-11-27	27.890	28.270	27.890	28.210	26.922	478,251
2025-11-26	28.070	28.100	27.810	28.075	26.793	320,557
2025-11-25	27.540	28.100	27.540	28.000	26.722	168,845
2025-11-24	27.945	28.259	27.470	27.595	26.335	1,637,064
2025-11-21	27.000	27.690	26.900	27.655	26.392	815,352
2025-11-20	27.810	27.860	27.060	27.145	25.906	526,891
2025-11-19	27.500	28.000	27.500	27.795	26.526	3,310,187
2025-11-18	27.850	27.990	27.540	27.615	26.354	137,362
2025-11-17	28.365	28.560	28.140	28.140	26.855	1,105,047
2025-11-14	28.555	28.950	28.260	28.445	27.146	251,609
2025-11-13	29.000	29.110	28.810	28.980	27.657	589,402
2025-11-12	28.810	29.080	28.780	28.985	27.662	97,363
2025-11-11	28.440	28.870	28.440	28.755	27.442	162,745
2025-11-10	28.470	28.730	28.470	28.540	27.237	322,354
2025-11-07	28.140	28.530	28.140	28.415	27.118	137,001
2025-11-06	28.200	28.500	28.200	28.225	26.936	1,400,846

← NewerPage 4 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.