Miquel y Costas & Miquel S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 9.740 | 9.840 | 9.640 | 9.820 | 9.820 | 6,461 |
| 2026-10-22 | 9.820 | 9.980 | 9.620 | 9.740 | 9.740 | 79,746 |
| 2026-10-21 | 10.000 | 10.000 | 9.740 | 9.880 | 9.880 | 23,116 |
| 2026-10-20 | 10.050 | 10.150 | 9.900 | 10.000 | 10.000 | 29,267 |
| 2026-10-19 | 10.200 | 10.250 | 10.000 | 10.050 | 10.050 | 8,894 |
| 2026-10-16 | 10.100 | 10.250 | 10.000 | 10.100 | 10.100 | 48,970 |
| 2026-10-15 | 10.300 | 10.550 | 10.100 | 10.200 | 10.200 | 14,768 |
| 2026-10-14 | 10.500 | 10.500 | 10.300 | 10.300 | 10.300 | 19,326 |
| 2026-10-13 | 10.750 | 10.950 | 10.300 | 10.450 | 10.450 | 63,064 |
| 2026-10-12 | 11.250 | 11.250 | 10.750 | 10.750 | 10.750 | 9,020 |
| 2026-10-09 | 11.400 | 11.750 | 10.800 | 11.200 | 11.200 | 33,077 |
| 2026-10-08 | 10.750 | 10.917 | 10.625 | 10.833 | 10.833 | 21,357 |
| 2026-10-07 | 10.958 | 10.958 | 10.708 | 10.917 | 10.917 | 3,631 |
| 2026-10-06 | 13.150 | 13.200 | 12.750 | 13.000 | 10.833 | 6,536 |
| 2026-10-05 | 12.900 | 13.750 | 12.800 | 13.150 | 10.958 | 17,170 |
| 2026-10-02 | 12.850 | 13.500 | 12.700 | 12.900 | 10.672 | 37,928 |
| 2026-10-01 | 12.800 | 12.800 | 12.600 | 12.800 | 10.589 | 13,916 |
| 2026-09-30 | 12.900 | 13.000 | 12.800 | 12.850 | 10.631 | 3,942 |
| 2026-09-29 | 13.000 | 13.000 | 12.850 | 12.900 | 10.672 | 9,400 |
| 2026-09-28 | 12.900 | 13.050 | 12.900 | 13.000 | 10.755 | 5,156 |
| 2026-09-25 | 13.150 | 13.150 | 13.000 | 13.100 | 10.838 | 2,479 |
| 2026-09-24 | 13.000 | 13.100 | 12.950 | 13.000 | 10.755 | 2,743 |
| 2026-09-23 | 13.100 | 13.200 | 12.900 | 12.900 | 10.672 | 13,420 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-05 | 0.0935 EUR |
| 2026-07-14 | 0.1151 EUR |
| 2026-04-14 | 0.0995 EUR |
| 2025-12-15 | 0.0949 EUR |
| 2025-10-14 | 0.0923 EUR |
| 2025-07-15 | 0.1126 EUR |
| 2025-04-14 | 0.0963 EUR |
| 2024-12-16 | 0.0915 EUR |
| 2024-10-15 | 0.0894 EUR |
| 2024-07-16 | 0.1042 EUR |
| 2024-04-16 | 0.0934 EUR |
| 2023-12-18 | 0.0870 EUR |
| 2023-10-17 | 0.0846 EUR |
| 2023-07-11 | 0.1014 EUR |
| 2023-04-18 | 0.0907 EUR |
| 2022-12-12 | 0.0841 EUR |
| 2022-10-13 | 0.0777 EUR |
| 2022-07-11 | 0.0923 EUR |
| 2022-04-12 | 0.0837 EUR |
| 2021-12-10 | 0.0979 EUR |
| 2021-10-07 | 0.1046 EUR |
| 2021-07-09 | 0.1129 EUR |
| 2021-04-14 | 0.0871 EUR |
| 2020-12-10 | 0.1897 EUR |
| 2020-10-13 | 0.0942 EUR |
| 2020-07-09 | 0.1047 EUR |
| 2020-04-15 | 0.0904 EUR |
| 2019-12-10 | 0.0899 EUR |
| 2019-10-14 | 0.0899 EUR |
| 2019-07-09 | 0.0987 EUR |
| 2019-04-15 | 0.0834 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.