Fleury Michon historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-22	19.100	19.250	19.100	19.250	16.884	37
2024-03-21	19.200	19.250	19.000	19.250	16.884	540
2024-03-20	19.350	19.350	19.100	19.200	16.840	428
2024-03-19	19.400	19.400	19.050	19.350	16.972	570
2024-03-18	19.350	19.400	19.050	19.400	17.015	891
2024-03-15	19.350	19.400	19.100	19.400	17.015	396
2024-03-14	19.400	19.400	19.400	19.400	17.015	13
2024-03-13	19.300	19.400	19.150	19.400	17.015	156
2024-03-12	19.400	19.400	19.050	19.300	16.928	1,805
2024-03-11	19.450	19.450	19.350	19.450	17.059	102
2024-03-08	19.400	19.450	19.400	19.450	17.059	29
2024-03-07	19.700	19.700	19.000	19.400	17.015	970
2024-03-06	19.750	19.800	19.400	19.800	17.366	662
2024-03-05	19.400	19.750	19.350	19.750	17.322	544
2024-03-04	19.450	19.500	19.300	19.450	17.059	140
2024-03-01	19.400	19.450	19.400	19.450	17.059	384
2024-02-29	19.000	19.500	18.800	19.400	17.015	1,726
2024-02-28	18.950	19.000	18.700	18.950	16.621	261
2024-02-27	18.900	19.000	18.850	19.000	16.665	186
2024-02-26	18.950	18.950	18.750	18.900	16.577	296
2024-02-23	18.950	19.000	18.750	18.950	16.621	1,753
2024-02-22	19.000	19.000	18.850	19.000	16.665	615
2024-02-21	19.450	19.500	18.950	19.300	16.928	512
2024-02-20	19.450	19.500	19.000	19.500	17.103	726
2024-02-19	19.450	19.550	19.300	19.550	17.147	242
2024-02-16	19.750	19.750	19.200	19.550	17.147	630
2024-02-15	19.700	19.750	19.400	19.750	17.322	656
2024-02-14	19.700	19.750	19.700	19.750	17.322	41
2024-02-13	19.750	19.800	19.700	19.700	17.279	178
2024-02-12	19.650	20.000	19.650	19.750	17.322	568
2024-02-09	20.000	20.700	19.750	20.100	17.629	1,391
2024-02-08	19.750	20.200	19.750	20.000	17.542	271
2024-02-07	20.200	20.200	19.750	20.000	17.542	467
2024-02-06	20.100	20.100	20.000	20.000	17.542	202
2024-02-05	20.400	20.700	20.100	20.400	17.893	977
2024-02-02	20.800	20.900	20.200	20.800	18.243	903
2024-02-01	21.200	21.200	20.500	20.900	18.331	594
2024-01-31	21.300	21.300	21.200	21.200	18.594	129
2024-01-30	21.200	21.300	21.000	21.300	18.682	257
2024-01-29	21.200	21.300	21.000	21.300	18.682	400
2024-01-26	20.900	21.200	20.600	21.200	18.594	624
2024-01-25	20.800	20.900	20.800	20.900	18.331	160
2024-01-24	20.800	20.800	20.800	20.800	18.243	308
2024-01-23	20.700	20.900	20.700	20.900	18.331	426
2024-01-22	20.800	20.800	20.700	20.700	18.156	285
2024-01-19	20.600	20.700	20.500	20.700	18.156	290
2024-01-18	20.400	20.500	20.400	20.500	17.980	569
2024-01-17	20.600	20.600	20.300	20.400	17.893	643
2024-01-16	20.500	20.500	20.500	20.500	17.980	174
2024-01-15	20.600	20.700	20.500	20.500	17.980	473
2024-01-12	20.400	20.600	20.200	20.600	18.068	248
2024-01-11	20.100	20.500	20.100	20.500	17.980	662
2024-01-10	20.200	20.400	20.000	20.000	17.542	811
2024-01-09	20.100	20.100	19.750	20.100	17.629	323
2024-01-08	19.850	20.200	19.750	20.200	17.717	224
2024-01-05	19.850	19.850	19.750	19.850	17.410	52
2024-01-04	19.800	19.850	19.800	19.850	17.410	61
2024-01-03	19.850	20.000	19.750	19.750	17.322	189
2024-01-02	19.900	19.900	19.750	19.900	17.454	104
2023-12-29	19.900	19.900	19.600	19.900	17.454	3,223

← NewerPage 12 of 22 · 1,288 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	1.3500 EUR
2025-06-06	0.7000 EUR
2024-06-21	1.3000 EUR
2023-06-30	1.2000 EUR
2022-07-01	1.2000 EUR
2021-06-14	1.0000 EUR
2020-09-29	0.8000 EUR
2019-05-31	1.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.