Macompta.fr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | 7.300 | 7.300 | 7.300 | 7.300 | 7.189 | 40 |
| 2025-08-20 | 7.350 | 7.350 | 7.300 | 7.300 | 7.189 | 1,310 |
| 2025-08-19 | 7.400 | 7.400 | 7.400 | 7.400 | 7.287 | 750 |
| 2025-08-18 | 7.450 | 7.450 | 7.450 | 7.450 | 7.336 | 600 |
| 2025-08-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.385 | 0 |
| 2025-08-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.385 | 447 |
| 2025-08-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.385 | 375 |
| 2025-08-12 | 7.550 | 7.550 | 7.500 | 7.500 | 7.385 | 584 |
| 2025-08-11 | 7.550 | 7.550 | 7.550 | 7.550 | 7.435 | 410 |
| 2025-08-08 | 7.600 | 7.600 | 7.600 | 7.600 | 7.484 | 682 |
| 2025-08-07 | 7.600 | 7.600 | 7.600 | 7.600 | 7.484 | 104 |
| 2025-08-06 | 7.550 | 7.550 | 7.550 | 7.550 | 7.435 | 555 |
| 2025-08-05 | 7.600 | 7.600 | 7.600 | 7.600 | 7.484 | 2,755 |
| 2025-08-04 | 7.800 | 7.800 | 7.500 | 7.500 | 7.385 | 1,567 |
| 2025-08-01 | 7.350 | 7.350 | 7.350 | 7.350 | 7.238 | 500 |
| 2025-07-31 | 7.500 | 7.500 | 7.500 | 7.500 | 7.385 | 560 |
| 2025-07-30 | 7.500 | 7.500 | 7.500 | 7.500 | 7.385 | 360 |
| 2025-07-29 | 7.500 | 7.600 | 7.500 | 7.600 | 7.484 | 751 |
| 2025-07-28 | 7.500 | 7.500 | 7.500 | 7.500 | 7.385 | 560 |
| 2025-07-25 | 7.500 | 7.500 | 7.500 | 7.500 | 7.385 | 5,400 |
| 2025-07-24 | 7.800 | 7.800 | 7.800 | 7.800 | 7.681 | 200 |
| 2025-07-23 | 7.800 | 7.800 | 7.800 | 7.800 | 7.681 | 900 |
| 2025-07-22 | 7.900 | 7.900 | 7.900 | 7.900 | 7.779 | 681 |
| 2025-07-21 | 7.900 | 8.000 | 7.900 | 8.000 | 7.878 | 326 |
| 2025-07-18 | 8.100 | 8.100 | 8.100 | 8.100 | 7.976 | 1,503 |
| 2025-07-17 | 8.100 | 8.100 | 8.100 | 8.100 | 7.976 | 950 |
| 2025-07-16 | 8.500 | 8.500 | 8.100 | 8.100 | 7.976 | 2,607 |
| 2025-07-15 | 8.100 | 8.500 | 8.100 | 8.500 | 8.370 | 628 |
| 2025-07-14 | 8.100 | 8.100 | 8.100 | 8.100 | 7.976 | 1,267 |
| 2025-07-11 | 8.100 | 8.100 | 8.100 | 8.100 | 7.976 | 1,500 |
| 2025-07-10 | 8.100 | 8.100 | 8.100 | 8.100 | 7.976 | 1,300 |
| 2025-07-09 | 8.000 | 8.000 | 8.000 | 8.000 | 7.878 | 1,500 |
| 2025-07-08 | 8.000 | 8.000 | 8.000 | 8.000 | 7.878 | 1,500 |
| 2025-07-07 | 8.000 | 8.000 | 8.000 | 8.000 | 7.878 | 1,500 |
| 2025-07-04 | 8.000 | 8.000 | 8.000 | 8.000 | 7.878 | 7,920 |
| 2025-07-03 | 8.000 | 8.000 | 8.000 | 8.000 | 7.878 | 4,010 |
| 2025-07-02 | 8.000 | 8.000 | 8.000 | 8.000 | 7.878 | 1,906 |
| 2025-07-01 | 7.350 | 7.350 | 7.350 | 7.350 | 7.238 | 160 |
| 2025-06-30 | 7.300 | 7.300 | 7.300 | 7.300 | 7.189 | 0 |
| 2025-06-27 | 7.300 | 7.300 | 7.300 | 7.300 | 7.189 | 139 |
| 2025-06-26 | 7.200 | 7.200 | 7.200 | 7.200 | 7.090 | 0 |
| 2025-06-25 | 7.200 | 7.200 | 7.200 | 7.200 | 7.090 | 2 |
| 2025-06-24 | 7.200 | 7.200 | 7.200 | 7.200 | 7.090 | 800 |
| 2025-06-23 | 7.300 | 7.300 | 7.300 | 7.300 | 7.189 | 0 |
| 2025-06-20 | 7.300 | 7.300 | 7.300 | 7.300 | 7.189 | 0 |
| 2025-06-19 | 7.300 | 7.300 | 7.300 | 7.300 | 7.189 | 25 |
| 2025-06-18 | 7.300 | 7.300 | 7.300 | 7.300 | 7.189 | 0 |
| 2025-06-17 | 7.300 | 7.300 | 7.300 | 7.300 | 7.189 | 500 |
| 2025-06-16 | 7.200 | 7.200 | 7.200 | 7.200 | 7.090 | 69 |
| 2025-06-13 | 7.300 | 7.300 | 7.300 | 7.300 | 7.189 | 597 |
| 2025-06-12 | 7.300 | 7.300 | 7.300 | 7.300 | 7.189 | 1,009 |
| 2025-06-11 | 7.150 | 7.150 | 7.150 | 7.150 | 7.041 | 500 |
| 2025-06-10 | 7.400 | 7.400 | 7.400 | 7.400 | 7.287 | 0 |
| 2025-06-09 | 7.400 | 7.400 | 7.400 | 7.400 | 7.287 | 9,929 |
| 2025-06-06 | 7.450 | 7.450 | 7.450 | 7.450 | 7.336 | 71 |
| 2025-06-05 | 7.500 | 7.500 | 7.500 | 7.500 | 7.385 | 7,002 |
| 2025-06-04 | 7.450 | 7.500 | 7.450 | 7.500 | 7.385 | 6,702 |
| 2025-06-03 | 7.300 | 7.300 | 7.300 | 7.300 | 7.189 | 4,274 |
| 2025-06-02 | 7.400 | 7.400 | 7.200 | 7.200 | 7.090 | 600 |
| 2025-05-30 | 7.400 | 7.400 | 7.400 | 7.400 | 7.287 | 4,627 |
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.