Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	28.200	28.500	28.200	28.225	26.936	1,400,846
2025-11-05	27.870	28.230	27.850	28.190	26.903	468,551
2025-11-04	27.945	28.100	27.670	28.030	26.750	646,049
2025-11-03	27.765	28.265	27.690	28.035	26.755	294,530
2025-10-31	28.105	28.210	27.610	27.795	26.526	859,776
2025-10-30	28.350	28.350	28.000	28.205	26.917	689,320
2025-10-29	28.000	28.310	27.960	28.265	26.975	3,342,131
2025-10-28	28.220	28.430	28.220	28.270	26.979	1,113,856
2025-10-27	27.930	28.400	27.930	28.305	27.013	132,454
2025-10-24	27.850	27.935	27.700	27.905	26.631	315,860
2025-10-23	27.140	27.840	27.140	27.795	26.526	2,447,771
2025-10-22	27.410	27.620	27.080	27.375	26.125	1,487,756
2025-10-21	27.450	27.890	27.440	27.805	26.536	105,812
2025-10-20	27.070	27.480	27.070	27.310	26.063	161,779
2025-10-17	26.800	27.300	26.800	27.220	25.977	269,890
2025-10-16	26.400	27.110	26.280	27.100	25.863	1,220,697
2025-10-15	26.470	26.620	26.110	26.175	24.980	552,620
2025-10-14	26.270	28.670	25.525	26.235	25.037	1,119,447
2025-10-13	29.505	29.640	28.530	28.595	27.289	313,485
2025-10-10	29.830	30.070	29.400	29.410	28.067	799,276
2025-10-09	29.785	29.970	28.940	29.765	28.406	1,046,819
2025-10-08	30.860	30.910	30.635	30.805	29.399	140,142
2025-10-07	30.785	31.280	30.740	30.855	29.446	529,085
2025-10-06	30.935	31.220	30.840	31.135	29.714	122,878
2025-10-03	31.000	31.520	30.940	31.185	29.761	167,190
2025-10-02	31.345	31.380	31.170	31.325	29.895	168,853
2025-10-01	30.525	31.030	30.350	31.030	29.613	991,924
2025-09-30	30.350	30.650	30.350	30.560	29.165	790,889
2025-09-29	30.640	30.940	30.640	30.685	29.284	87,435
2025-09-26	30.640	31.030	30.640	30.775	29.370	737,227
2025-09-25	30.280	30.620	30.280	30.535	29.141	560,660
2025-09-24	30.680	30.760	30.450	30.610	29.212	896,595
2025-09-23	30.765	31.360	30.670	30.945	29.532	1,289,542
2025-09-22	30.660	31.060	30.660	30.760	29.356	231,953
2025-09-19	31.060	31.410	31.010	31.020	29.604	1,350,153
2025-09-18	31.000	31.260	30.680	31.045	29.628	741,309
2025-09-17	31.430	31.440	31.110	31.225	29.799	848,357
2025-09-16	31.385	31.400	31.110	31.155	29.733	758,901
2025-09-15	31.260	31.880	31.260	31.280	29.852	1,017,700
2025-09-12	31.640	31.690	31.360	31.535	30.095	340,573
2025-09-11	31.330	31.580	31.330	31.410	29.976	70,641
2025-09-10	31.565	31.770	31.340	31.340	29.909	488,753
2025-09-09	31.505	31.890	31.420	31.680	30.234	581,409
2025-09-08	31.200	31.430	31.060	31.390	29.957	2,665,218
2025-09-05	30.915	31.160	30.740	30.945	29.532	231,202
2025-09-04	30.530	30.940	30.530	30.765	29.360	494,985
2025-09-03	31.100	31.100	30.650	30.695	29.294	706,062
2025-09-02	30.905	31.190	30.710	30.955	29.542	139,380
2025-09-01	31.000	31.000	30.640	30.790	29.384	474,165
2025-08-29	31.060	31.170	30.840	30.970	29.556	115,828
2025-08-28	31.190	31.560	31.190	31.240	29.814	1,040,762
2025-08-27	31.145	31.730	31.140	31.140	29.718	92,180
2025-08-26	31.830	31.830	31.500	31.540	30.100	733,878
2025-08-22	32.360	32.605	32.360	32.580	31.093	1,556,531
2025-08-21	32.830	32.870	32.380	32.480	30.997	187,986
2025-08-20	32.680	32.910	32.680	32.820	31.322	146,823
2025-08-19	32.200	32.940	32.160	32.930	31.427	540,267
2025-08-18	32.030	32.280	31.910	32.135	30.668	99,579
2025-08-15	32.105	32.300	32.070	32.235	30.763	74,776
2025-08-14	31.830	31.990	31.670	31.895	30.439	78,594

← NewerPage 5 of 22 · 1,263 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.