Macompta.fr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 5.300 | 5.350 | 5.200 | 5.300 | 5.300 | 2,745 |
| 2026-07-30 | 5.450 | 5.550 | 5.300 | 5.300 | 5.300 | 5,265 |
| 2026-07-29 | 5.500 | 5.550 | 5.450 | 5.450 | 5.450 | 913 |
| 2026-07-28 | 5.300 | 5.500 | 5.300 | 5.500 | 5.500 | 338 |
| 2026-07-27 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1 |
| 2026-07-24 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 245 |
| 2026-07-23 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 933 |
| 2026-07-22 | 5.350 | 5.450 | 5.350 | 5.400 | 5.400 | 720 |
| 2026-07-21 | 5.350 | 5.350 | 5.300 | 5.350 | 5.350 | 788 |
| 2026-07-20 | 5.350 | 5.450 | 5.300 | 5.300 | 5.300 | 649 |
| 2026-07-17 | 5.500 | 5.500 | 5.300 | 5.400 | 5.400 | 2,876 |
| 2026-07-16 | 5.700 | 5.700 | 5.450 | 5.500 | 5.500 | 1,795 |
| 2026-07-15 | 5.250 | 5.700 | 5.250 | 5.500 | 5.500 | 1,280 |
| 2026-07-14 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 4,489 |
| 2026-07-13 | 5.200 | 5.250 | 5.150 | 5.200 | 5.200 | 2,127 |
| 2026-07-10 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 735 |
| 2026-07-09 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 200 |
| 2026-07-08 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 151 |
| 2026-07-07 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,001 |
| 2026-07-06 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 3 |
| 2026-07-03 | 5.100 | 5.200 | 5.050 | 5.050 | 5.050 | 470 |
| 2026-07-02 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 204 |
| 2026-07-01 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 411 |
| 2026-06-30 | 5.000 | 5.000 | 4.960 | 4.980 | 4.980 | 704 |
| 2026-06-29 | 4.960 | 5.000 | 4.960 | 5.000 | 5.000 | 466 |
| 2026-06-26 | 4.980 | 5.000 | 4.940 | 4.960 | 4.960 | 581 |
| 2026-06-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 140 |
| 2026-06-24 | 4.960 | 4.980 | 4.960 | 4.980 | 4.980 | 614 |
| 2026-06-23 | 5.050 | 5.050 | 4.960 | 4.960 | 4.960 | 1,380 |
| 2026-06-22 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 817 |
| 2026-06-19 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 113 |
| 2026-06-18 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 106 |
| 2026-06-17 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 316 |
| 2026-06-16 | 5.150 | 5.150 | 5.050 | 5.050 | 5.050 | 2,343 |
| 2026-06-15 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 767 |
| 2026-06-12 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 647 |
| 2026-06-11 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 528 |
| 2026-06-10 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 195 |
| 2026-06-09 | 5.050 | 5.150 | 5.050 | 5.150 | 5.150 | 202 |
| 2026-06-08 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 1,731 |
| 2026-06-05 | 5.200 | 5.250 | 5.200 | 5.200 | 5.200 | 204 |
| 2026-06-04 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 1,135 |
| 2026-06-03 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 2,836 |
| 2026-06-02 | 5.350 | 5.350 | 5.250 | 5.250 | 5.250 | 734 |
| 2026-06-01 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 343 |
| 2026-05-29 | 5.150 | 5.400 | 5.150 | 5.400 | 5.400 | 10,855 |
| 2026-05-28 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 401 |
| 2026-05-27 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 1,118 |
| 2026-05-26 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 401 |
| 2026-05-25 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 628 |
| 2026-05-22 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 5,222 |
| 2026-05-21 | 5.050 | 5.050 | 4.980 | 4.980 | 4.980 | 1,190 |
| 2026-05-20 | 4.900 | 5.150 | 4.900 | 5.050 | 5.050 | 2,012 |
| 2026-05-19 | 5.150 | 5.150 | 4.900 | 4.900 | 4.900 | 1,912 |
| 2026-05-18 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 301 |
| 2026-05-15 | 5.450 | 5.450 | 5.200 | 5.200 | 5.200 | 1,640 |
| 2026-05-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1 |
| 2026-05-13 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1 |
| 2026-05-12 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 774 |
| 2026-05-11 | 5.550 | 5.600 | 5.500 | 5.500 | 5.500 | 2,398 |
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.