Macompta.fr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.400 | 5.550 | 5.400 | 5.550 | 5.550 | 3,270 |
| 2026-10-22 | 5.600 | 5.600 | 5.350 | 5.400 | 5.400 | 348 |
| 2026-10-21 | 5.350 | 5.650 | 5.250 | 5.650 | 5.650 | 1,277 |
| 2026-10-20 | 5.400 | 5.400 | 5.250 | 5.350 | 5.350 | 634 |
| 2026-10-19 | 5.500 | 5.500 | 5.300 | 5.450 | 5.450 | 1,831 |
| 2026-10-16 | 5.400 | 5.750 | 5.100 | 5.500 | 5.500 | 15,941 |
| 2026-10-15 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1 |
| 2026-10-14 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1 |
| 2026-10-13 | 5.350 | 5.400 | 5.150 | 5.400 | 5.400 | 432 |
| 2026-10-12 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 180 |
| 2026-10-09 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 176 |
| 2026-10-08 | 5.550 | 5.550 | 5.200 | 5.350 | 5.350 | 1,360 |
| 2026-10-07 | 5.200 | 5.550 | 5.200 | 5.500 | 5.500 | 5,802 |
| 2026-10-06 | 5.050 | 5.400 | 5.050 | 5.150 | 5.150 | 12,382 |
| 2026-10-05 | 5.000 | 5.000 | 4.880 | 4.880 | 4.880 | 1,353 |
| 2026-10-02 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 333 |
| 2026-10-01 | 5.000 | 5.000 | 4.980 | 5.000 | 5.000 | 1,701 |
| 2026-09-30 | 4.980 | 5.000 | 4.980 | 4.980 | 4.980 | 515 |
| 2026-09-29 | 4.980 | 5.000 | 4.980 | 4.980 | 4.980 | 1,894 |
| 2026-09-28 | 4.820 | 4.980 | 4.820 | 4.980 | 4.980 | 1,151 |
| 2026-09-25 | 4.760 | 4.800 | 4.760 | 4.800 | 4.800 | 248 |
| 2026-09-24 | 4.780 | 4.780 | 4.740 | 4.740 | 4.740 | 83 |
| 2026-09-23 | 4.780 | 4.800 | 4.740 | 4.800 | 4.800 | 529 |
Page 1 of 1 · 23 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.