Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	34.340	34.620	34.340	34.550	31.682	1,187,980
2025-05-16	34.385	34.730	34.250	34.395	31.539	745,911
2025-05-15	34.410	34.520	34.230	34.425	31.567	1,981,268
2025-05-14	34.360	34.720	34.360	34.455	31.594	4,494,673
2025-05-13	34.175	34.520	34.130	34.485	31.622	2,055,864
2025-05-12	33.670	34.300	33.670	34.205	31.365	5,691,585
2025-05-09	33.230	33.550	33.230	33.515	30.732	87,114
2025-05-08	32.640	33.110	32.560	33.025	30.283	1,130,746
2025-05-07	32.505	32.630	32.420	32.525	29.825	1,763,895
2025-05-06	32.890	32.890	32.250	32.555	29.852	1,647,521
2025-05-02	32.480	32.880	32.400	32.735	30.017	677,308
2025-05-01	32.130	32.130	32.130	32.130	29.462	0
2025-04-30	31.580	32.170	31.580	32.130	29.462	1,355,950
2025-04-29	31.520	31.880	31.520	31.590	28.967	187,305
2025-04-28	31.420	31.800	31.420	31.515	28.899	98,021
2025-04-25	32.000	32.070	31.250	31.365	28.761	308,491
2025-04-24	30.620	31.290	30.550	30.710	28.160	384,010
2025-04-23	30.745	31.140	30.590	30.785	28.229	648,276
2025-04-22	30.155	30.510	30.140	30.375	27.853	136,261
2025-04-17	30.330	30.330	29.870	30.185	27.679	25,022
2025-04-16	29.785	30.300	29.700	29.950	27.463	1,439,417
2025-04-15	30.210	30.570	30.140	30.520	27.986	4,923,340
2025-04-14	30.030	30.060	29.200	29.860	27.381	4,395,320
2025-04-11	29.270	29.630	28.885	29.370	26.932	310,969
2025-04-10	30.070	30.500	29.050	29.300	26.867	1,520,293
2025-04-09	29.000	29.360	28.510	28.665	26.285	1,504,384
2025-04-08	30.240	30.260	29.500	29.750	27.280	1,182,157
2025-04-07	29.420	30.990	29.250	29.380	26.941	566,858
2025-04-04	31.820	32.000	30.720	31.530	28.912	331,362
2025-04-03	31.945	32.330	31.700	31.970	29.316	286,276
2025-04-02	32.535	32.710	32.280	32.515	29.816	1,328,731
2025-04-01	32.950	32.950	32.400	32.840	30.114	1,641,979
2025-03-31	32.860	32.890	32.070	32.345	29.660	1,376,123
2025-03-28	32.800	33.180	32.790	32.985	30.246	364,346
2025-03-27	31.670	32.900	31.640	32.765	30.045	371,994
2025-03-26	33.930	33.930	31.960	32.165	29.495	1,740,937
2025-03-25	34.125	34.615	33.850	34.265	31.420	321,141
2025-03-24	34.105	34.300	33.760	33.970	31.150	906,325
2025-03-21	33.880	34.050	33.720	34.015	31.191	2,162,309
2025-03-20	34.155	34.240	33.890	34.075	31.246	4,248,200
2025-03-19	34.000	34.310	34.000	34.200	31.361	2,932,040
2025-03-18	33.945	34.470	33.920	34.180	31.342	313,034
2025-03-17	34.010	34.200	33.810	33.850	31.040	2,350,298
2025-03-14	33.640	34.250	33.520	34.005	31.182	167,543
2025-03-13	34.020	34.220	33.700	33.805	30.998	150,256
2025-03-12	34.660	34.710	34.190	34.215	31.374	260,129
2025-03-11	35.040	35.670	34.460	34.480	31.617	736,004
2025-03-10	34.600	35.615	34.410	35.365	32.429	167,748
2025-03-07	34.335	34.690	34.170	34.615	31.741	495,779
2025-03-06	33.985	34.810	33.530	34.735	31.851	527,213
2025-03-05	33.440	34.210	33.440	33.925	31.108	176,332
2025-03-04	33.640	33.690	32.850	32.925	30.191	325,564
2025-03-03	33.800	34.240	33.780	33.960	31.141	431,414
2025-02-28	33.385	34.355	33.330	34.220	31.379	166,542
2025-02-27	33.210	34.020	33.050	33.625	30.833	266,019
2025-02-26	33.565	33.870	33.140	33.590	30.801	124,280
2025-02-25	33.600	33.910	33.020	33.095	30.347	227,239
2025-02-24	33.620	34.080	33.620	34.020	31.196	174,653
2025-02-21	33.640	33.640	33.390	33.465	30.687	185,984
2025-02-20	33.705	33.730	33.390	33.445	30.668	1,736,616

← NewerPage 7 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.