Compagnie Generale des Etablissements Michelin SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	30.905	31.380	30.700	31.180	28.591	83,716
2024-11-22	30.905	31.330	30.880	31.105	28.523	1,472,664
2024-11-21	30.880	30.930	30.550	30.920	28.353	75,431
2024-11-20	31.240	31.350	30.855	30.855	28.293	81,043
2024-11-19	31.355	31.410	30.680	31.015	28.440	76,194
2024-11-18	31.200	31.300	31.060	31.165	28.578	58,267
2024-11-15	31.105	31.670	31.030	31.350	28.747	592,210
2024-11-14	31.105	31.480	30.760	31.290	28.692	672,450
2024-11-13	31.410	31.525	30.750	30.940	28.371	200,502
2024-11-12	31.830	31.920	31.530	31.610	28.986	1,065,062
2024-11-11	31.640	32.465	31.640	32.465	29.770	137,325
2024-11-08	31.450	31.585	31.220	31.410	28.802	212,369
2024-11-07	30.990	31.510	30.990	31.360	28.756	246,110
2024-11-06	31.280	31.760	30.895	31.070	28.490	758,190
2024-11-05	31.200	31.470	31.189	31.300	28.701	73,983
2024-11-04	30.915	31.180	30.820	31.085	28.504	161,620
2024-11-01	30.880	31.190	30.880	31.145	28.559	119,644
2024-10-31	31.060	31.140	30.720	30.935	28.367	129,060
2024-10-30	31.105	31.270	30.980	31.175	28.587	172,854
2024-10-29	31.945	32.000	31.280	31.415	28.807	2,923,183
2024-10-28	31.400	31.695	31.210	31.695	29.064	689,613
2024-10-25	31.000	31.320	30.880	31.185	28.596	79,171
2024-10-24	31.705	32.420	31.030	31.085	28.504	2,344,922
2024-10-23	33.955	34.180	33.770	33.855	31.044	77,444
2024-10-22	33.925	33.985	33.520	33.985	31.163	1,140,958
2024-10-21	34.135	34.390	33.610	33.655	30.861	518,893
2024-10-18	33.800	34.420	33.800	34.225	31.384	445,346
2024-10-17	33.925	34.150	33.821	33.895	31.081	83,555
2024-10-16	33.680	34.160	33.610	33.985	31.163	888,256
2024-10-15	34.240	34.260	33.440	33.665	30.870	1,891,327
2024-10-14	33.800	34.250	33.780	34.200	31.361	340,797
2024-10-11	34.000	34.609	33.500	33.665	30.870	1,096,714
2024-10-10	34.050	34.060	33.466	33.930	31.113	1,245,567
2024-10-09	34.035	34.630	34.035	34.115	31.283	1,106,895
2024-10-08	34.870	35.100	34.680	34.755	31.870	1,144,165
2024-10-07	35.470	35.700	34.770	35.075	32.163	200,738
2024-10-04	34.820	35.640	34.820	35.355	32.420	219,354
2024-10-03	35.105	35.520	34.827	34.995	32.090	1,059,369
2024-10-02	36.000	36.000	35.230	35.385	32.447	117,968
2024-10-01	36.490	36.560	35.790	36.020	33.030	667,349
2024-09-30	37.010	37.090	36.410	36.445	33.419	861,514
2024-09-27	36.760	37.440	36.760	37.235	34.144	138,847
2024-09-26	35.411	37.010	35.411	36.920	33.855	454,964
2024-09-25	36.370	36.880	36.370	36.455	33.428	317,423
2024-09-24	36.870	36.960	36.510	36.730	33.681	471,798
2024-09-23	36.450	36.720	36.360	36.665	33.621	324,783
2024-09-20	36.620	36.960	36.520	36.600	33.561	120,832
2024-09-19	36.690	37.070	35.076	36.935	33.869	1,106,860
2024-09-18	36.535	36.640	36.300	36.385	33.364	1,465,102
2024-09-17	36.335	36.580	36.260	36.470	33.442	4,272,254
2024-09-16	35.985	36.370	35.940	36.150	33.149	762,794
2024-09-13	35.490	36.160	35.490	36.025	33.034	1,378,557
2024-09-12	35.555	35.600	34.174	35.520	32.571	915,763
2024-09-11	35.385	35.680	35.080	35.375	32.438	116,824
2024-09-10	35.735	36.010	35.340	35.390	32.452	334,420
2024-09-09	35.370	35.720	35.370	35.555	32.603	39,832
2024-09-06	35.600	35.630	35.150	35.220	32.296	111,874
2024-09-05	35.280	35.860	34.171	35.615	32.658	821,730
2024-09-04	35.070	35.340	34.900	35.205	32.282	91,033
2024-09-03	35.270	35.540	35.270	35.375	32.438	99,065

← NewerPage 9 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.