Macompta.fr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-19 | 6.241 | 6.241 | 6.050 | 6.050 | 5.856 | 6 |
| 2024-06-18 | 5.800 | 5.800 | 5.700 | 5.700 | 5.517 | 225 |
| 2024-06-17 | 6.500 | 6.500 | 5.700 | 5.700 | 5.517 | 7,535 |
| 2024-06-14 | 6.500 | 6.500 | 6.500 | 6.500 | 6.291 | 1,312 |
| 2024-06-13 | 6.450 | 6.450 | 6.450 | 6.450 | 6.243 | 187 |
| 2024-06-12 | 6.450 | 6.450 | 6.450 | 6.450 | 6.243 | 403 |
| 2024-06-11 | 6.010 | 6.010 | 6.010 | 6.010 | 5.817 | 9,801 |
| 2024-06-10 | 5.960 | 6.000 | 5.960 | 6.000 | 5.807 | 700 |
| 2024-06-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.323 | 20,001 |
| 2024-06-06 | 5.400 | 5.460 | 5.400 | 5.460 | 5.285 | 12,131 |
| 2024-06-05 | 5.300 | 5.400 | 5.300 | 5.400 | 5.227 | 29,771 |
| 2024-06-04 | 5.160 | 5.200 | 5.160 | 5.200 | 5.033 | 13,652 |
| 2024-06-03 | 5.104 | 5.104 | 5.104 | 5.104 | 4.940 | 30,001 |
| 2024-05-31 | 5.050 | 5.050 | 5.050 | 5.050 | 4.888 | 4,169 |
| 2024-05-30 | 5.050 | 5.050 | 5.050 | 5.050 | 4.888 | 11,920 |
| 2024-05-29 | 5.050 | 5.050 | 5.050 | 5.050 | 4.888 | 6,720 |
| 2024-05-28 | 5.000 | 5.050 | 5.000 | 5.050 | 4.888 | 11,003 |
| 2024-05-27 | 4.950 | 4.950 | 4.950 | 4.950 | 4.791 | 7,100 |
| 2024-05-24 | 4.950 | 4.950 | 4.950 | 4.950 | 4.791 | 1,625 |
| 2024-05-23 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 10 |
| 2024-05-22 | 4.950 | 4.950 | 4.950 | 4.950 | 4.791 | 699 |
| 2024-05-21 | 4.950 | 4.950 | 4.950 | 4.950 | 4.791 | 500 |
| 2024-05-20 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 2 |
| 2024-05-17 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 0 |
| 2024-05-16 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 0 |
| 2024-05-15 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 500 |
| 2024-05-14 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 2,000 |
| 2024-05-13 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 0 |
| 2024-05-10 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 2,000 |
| 2024-05-09 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 0 |
| 2024-05-08 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 0 |
| 2024-05-07 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 500 |
| 2024-05-06 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 2,500 |
| 2024-05-03 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 2,338 |
| 2024-05-02 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 0 |
| 2024-04-30 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 0 |
| 2024-04-29 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 602 |
| 2024-04-26 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 0 |
| 2024-04-25 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 600 |
| 2024-04-24 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 400 |
| 2024-04-23 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 50 |
| 2024-04-22 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 0 |
| 2024-04-19 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 0 |
| 2024-04-18 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 0 |
| 2024-04-17 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 250 |
| 2024-04-16 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 0 |
| 2024-04-15 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 737 |
| 2024-04-12 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 0 |
| 2024-04-11 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 0 |
| 2024-04-10 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 0 |
| 2024-04-09 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 0 |
| 2024-04-08 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 0 |
| 2024-04-05 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 0 |
| 2024-04-04 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 0 |
| 2024-04-03 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 0 |
| 2024-04-02 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 23 |
| 2024-03-28 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 20 |
| 2024-03-27 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 40 |
| 2024-03-26 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 0 |
| 2024-03-25 | 4.850 | 4.850 | 4.850 | 4.850 | 4.694 | 200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-03 | 0.1100 EUR |
| 2024-12-18 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.