Macompta.fr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 6.850 | 6.850 | 6.850 | 6.850 | 6.745 | 0 |
| 2025-11-12 | 6.850 | 6.850 | 6.850 | 6.850 | 6.745 | 16 |
| 2025-11-11 | 6.600 | 6.600 | 6.600 | 6.600 | 6.499 | 80 |
| 2025-11-10 | 6.700 | 6.700 | 6.700 | 6.700 | 6.598 | 3,983 |
| 2025-11-07 | 6.900 | 6.900 | 6.900 | 6.900 | 6.795 | 1,070 |
| 2025-11-06 | 7.000 | 7.000 | 6.900 | 6.900 | 6.795 | 500 |
| 2025-11-05 | 7.200 | 7.200 | 6.950 | 6.950 | 6.844 | 50 |
| 2025-11-04 | 6.950 | 6.950 | 6.950 | 6.950 | 6.844 | 350 |
| 2025-11-03 | 7.000 | 7.000 | 7.000 | 7.000 | 6.893 | 1,783 |
| 2025-10-31 | 7.200 | 7.200 | 7.100 | 7.100 | 6.992 | 134 |
| 2025-10-30 | 7.000 | 7.200 | 7.000 | 7.200 | 7.090 | 1,330 |
| 2025-10-29 | 7.300 | 7.300 | 7.300 | 7.300 | 7.189 | 18 |
| 2025-10-28 | 7.300 | 7.300 | 7.300 | 7.300 | 7.189 | 2,678 |
| 2025-10-27 | 7.300 | 7.300 | 7.300 | 7.300 | 7.189 | 3,198 |
| 2025-10-24 | 7.150 | 7.200 | 7.150 | 7.200 | 7.090 | 1,209 |
← NewerPage 5 of 5 · 255 trading days
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.