Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	31.450	31.800	31.390	31.780	30.329	121,879
2025-08-11	31.450	31.650	31.290	31.380	29.947	503,316
2025-08-08	31.370	31.560	31.370	31.420	29.985	61,961
2025-08-07	30.735	31.370	30.720	31.180	29.756	1,018,635
2025-08-06	30.710	31.060	30.710	30.785	29.379	897,591
2025-08-05	31.000	31.060	30.665	30.925	29.513	52,285
2025-08-04	31.060	31.230	30.845	30.845	29.437	1,149,276
2025-08-01	31.010	31.260	30.750	30.945	29.532	134,106
2025-07-31	31.185	31.450	31.010	31.360	29.928	294,860
2025-07-30	31.200	31.630	31.200	31.330	29.900	395,219
2025-07-29	31.320	31.980	31.320	31.535	30.095	1,211,720
2025-07-28	31.505	31.680	31.210	31.400	29.966	284,378
2025-07-25	31.000	32.000	30.700	31.415	29.981	2,747,232
2025-07-24	32.990	32.990	32.030	32.075	30.611	605,071
2025-07-23	32.945	33.000	32.450	32.505	31.021	312,393
2025-07-22	32.355	32.520	32.030	32.040	30.577	124,152
2025-07-21	32.190	32.580	32.190	32.275	30.801	111,703
2025-07-18	32.410	32.675	32.210	32.240	30.768	163,553
2025-07-17	32.050	32.290	32.050	32.195	30.725	790,819
2025-07-16	31.720	32.120	31.720	32.045	30.582	100,727
2025-07-15	31.980	32.370	31.980	32.045	30.582	345,859
2025-07-14	31.905	32.400	31.830	32.125	30.658	69,432
2025-07-11	32.230	32.720	32.070	32.165	30.696	133,622
2025-07-10	32.660	32.715	32.375	32.680	31.188	183,584
2025-07-09	31.725	32.325	31.640	32.190	30.720	268,867
2025-07-08	31.385	31.785	31.325	31.785	30.334	666,052
2025-07-07	31.400	31.550	31.280	31.485	30.048	1,029,998
2025-07-04	31.460	31.580	31.320	31.430	29.995	3,157,429
2025-07-03	31.955	32.030	31.680	31.690	30.243	5,294,125
2025-07-02	31.960	31.960	31.590	31.705	30.257	446,598
2025-07-01	31.305	31.580	31.060	31.500	30.062	406,693
2025-06-30	31.735	31.735	31.385	31.730	30.281	3,853,306
2025-06-27	31.220	31.700	31.220	31.635	30.191	1,084,669
2025-06-26	31.400	31.540	30.830	30.980	29.566	2,281,017
2025-06-25	31.650	31.780	31.550	31.665	30.219	1,838,142
2025-06-24	31.250	31.790	31.250	31.615	30.172	654,026
2025-06-23	31.155	31.495	31.060	31.265	29.838	1,710,427
2025-06-20	31.300	31.620	31.240	31.345	29.914	186,264
2025-06-19	31.565	31.630	31.160	31.195	29.771	3,531,047
2025-06-18	32.105	32.170	31.620	31.915	30.458	3,289,027
2025-06-17	32.115	32.310	32.000	32.155	30.687	908,658
2025-06-16	32.505	32.510	32.080	32.195	30.725	532,205
2025-06-13	32.345	32.555	32.170	32.200	30.730	332,131
2025-06-12	32.345	32.740	32.310	32.695	31.202	333,662
2025-06-11	33.050	33.220	32.660	32.705	31.212	2,627,774
2025-06-10	32.755	33.050	32.680	33.040	31.532	82,579
2025-06-09	32.705	32.750	32.430	32.605	31.116	66,214
2025-06-06	32.640	32.850	32.640	32.705	31.212	657,360
2025-06-05	32.555	32.860	32.360	32.770	31.274	3,092,910
2025-06-04	32.955	33.030	32.360	32.400	30.921	191,963
2025-06-03	33.080	33.680	32.440	32.865	31.365	1,085,534
2025-06-02	33.410	33.550	33.170	33.435	31.908	787,563
2025-05-30	33.905	34.170	33.679	33.800	32.257	2,343,265
2025-05-29	33.785	34.040	33.785	33.990	32.438	230,050
2025-05-28	33.710	34.075	33.710	33.870	32.324	1,232,317
2025-05-27	33.850	33.850	33.630	33.655	32.118	1,067,839
2025-05-23	33.820	33.930	32.960	33.265	31.746	1,030,577
2025-05-22	33.565	33.590	33.240	33.415	31.889	4,019,235
2025-05-21	33.800	33.810	33.470	33.630	32.095	2,197,574
2025-05-20	34.775	35.300	34.450	35.245	32.319	137,275

← NewerPage 6 of 22 · 1,265 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.