Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	33.705	33.730	33.390	33.445	30.668	1,736,616
2025-02-19	33.420	33.650	33.320	33.495	30.714	950,532
2025-02-18	33.575	33.670	33.280	33.620	30.829	715,360
2025-02-17	33.580	33.940	33.580	33.605	30.815	234,259
2025-02-14	33.705	34.270	33.200	33.985	31.163	3,061,417
2025-02-13	34.000	34.400	33.570	33.940	31.122	2,807,472
2025-02-12	32.610	32.900	32.480	32.645	29.935	990,819
2025-02-11	33.115	33.210	32.690	32.960	30.224	73,785
2025-02-10	33.105	33.310	32.980	33.175	30.421	253,777
2025-02-07	32.960	33.250	32.960	33.115	30.366	510,432
2025-02-06	32.370	33.180	32.370	33.080	30.334	175,487
2025-02-05	32.765	32.880	32.315	32.475	29.779	232,660
2025-02-04	33.305	33.480	32.890	33.000	30.260	108,078
2025-02-03	32.810	33.600	32.810	33.260	30.499	337,709
2025-01-31	33.630	33.650	33.430	33.510	30.728	186,682
2025-01-30	33.345	33.700	33.130	33.675	30.879	207,679
2025-01-29	33.830	33.830	33.150	33.380	30.609	178,916
2025-01-28	33.490	33.900	33.490	33.700	30.902	5,553,590
2025-01-27	33.610	33.960	33.520	33.670	30.875	1,345,757
2025-01-24	33.490	33.730	33.450	33.705	30.907	91,839
2025-01-23	33.210	33.420	33.090	33.370	30.600	88,768
2025-01-22	33.070	33.440	32.980	33.105	30.357	1,502,635
2025-01-21	32.900	33.240	32.900	33.120	30.370	2,068,063
2025-01-20	32.710	33.200	32.710	33.055	30.311	250,846
2025-01-17	32.560	32.940	32.560	32.915	30.182	313,492
2025-01-16	32.670	32.850	32.490	32.565	29.861	136,723
2025-01-15	31.770	32.720	31.770	32.675	29.962	2,042,832
2025-01-14	31.305	32.050	31.280	31.685	29.054	883,196
2025-01-13	30.715	31.080	30.690	30.930	28.362	510,530
2025-01-10	31.305	31.360	30.890	30.930	28.362	1,030,453
2025-01-09	31.325	31.340	30.720	31.025	28.449	210,018
2025-01-08	31.440	31.620	31.290	31.500	28.885	792,962
2025-01-07	31.870	32.020	31.690	31.800	29.160	247,763
2025-01-06	31.535	32.330	31.500	31.995	29.339	137,782
2025-01-03	32.100	32.100	31.280	31.345	28.743	124,756
2025-01-02	31.800	32.250	31.800	32.200	29.527	187,800
2024-12-31	31.670	31.890	31.510	31.890	29.242	25,035
2024-12-30	31.860	31.920	31.610	31.685	29.054	384,363
2024-12-27	31.765	32.010	31.750	31.965	29.311	34,770
2024-12-24	31.800	32.480	31.260	31.895	29.247	6,376
2024-12-23	31.735	31.980	31.690	31.845	29.201	65,120
2024-12-20	31.630	31.951	31.600	31.930	29.279	422,539
2024-12-19	31.760	32.080	31.760	31.850	29.206	1,580,548
2024-12-18	32.080	32.500	32.080	32.230	29.554	1,032,848
2024-12-17	32.110	32.650	32.110	32.355	29.669	347,058
2024-12-16	32.335	32.790	32.000	32.235	29.559	64,795
2024-12-13	32.490	32.830	32.440	32.625	29.916	378,151
2024-12-12	32.400	32.630	32.315	32.505	29.806	106,448
2024-12-11	32.365	32.460	32.160	32.400	29.710	737,194
2024-12-10	32.505	32.690	32.290	32.375	29.687	51,301
2024-12-09	32.175	32.500	31.860	32.390	29.701	127,767
2024-12-06	31.555	32.140	31.520	32.015	29.357	123,897
2024-12-05	30.810	31.630	30.800	31.600	28.976	498,626
2024-12-04	30.830	31.065	30.830	30.945	28.376	273,582
2024-12-03	30.385	30.950	30.290	30.780	28.225	92,690
2024-12-02	30.210	30.870	30.210	30.380	27.858	100,592
2024-11-29	30.640	30.750	30.540	30.700	28.151	1,806,372
2024-11-28	30.750	31.090	30.750	30.810	28.252	53,590
2024-11-27	30.755	30.940	30.590	30.695	28.147	1,678,760
2024-11-26	31.135	31.150	30.800	30.925	28.358	34,205

← NewerPage 8 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.