Bastide le Confort Medical S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	19.820	19.820	19.820	19.820	19.820	4
2024-02-09	19.920	19.960	19.860	19.860	19.860	434
2024-02-08	19.960	19.999	19.960	19.999	19.999	287
2024-02-07	20.101	20.141	20.101	20.141	20.141	550
2024-02-06	20.551	20.551	20.512	20.550	20.550	494
2024-02-05	20.750	20.876	20.750	20.750	20.750	733
2024-02-02	21.501	21.501	20.987	20.987	20.987	607
2024-02-01	20.900	21.501	20.900	21.501	21.501	186
2024-01-31	20.950	20.950	20.812	20.812	20.812	592
2024-01-29	21.401	21.401	21.401	21.401	21.401	9
2024-01-26	21.850	21.850	21.850	21.850	21.850	2
2024-01-25	22.250	22.301	22.250	22.301	22.301	31
2024-01-23	22.750	22.750	22.750	22.750	22.750	56
2024-01-22	22.801	22.801	22.801	22.801	22.801	60
2024-01-19	23.000	23.000	22.799	22.799	22.799	129
2024-01-18	23.449	23.449	23.449	23.449	23.449	59
2024-01-17	24.550	24.550	24.250	24.301	24.301	78
2024-01-16	25.050	25.050	25.050	25.050	25.050	88
2024-01-15	26.900	27.000	26.750	26.752	26.752	109
2024-01-10	27.150	27.150	27.150	27.150	27.150	75
2024-01-09	27.550	27.550	26.749	26.749	26.749	211
2024-01-08	27.300	27.952	27.300	27.952	27.952	54
2024-01-05	27.200	27.200	27.002	27.002	27.002	230
2024-01-04	27.002	27.002	27.002	27.002	27.002	10
2024-01-03	27.650	27.650	26.752	26.752	26.752	200
2024-01-02	26.950	27.400	26.700	27.250	27.250	126
2023-12-29	26.700	26.700	26.700	26.700	26.700	20
2023-12-28	28.000	28.000	27.450	27.450	27.450	355
2023-12-27	27.950	28.050	27.749	27.749	27.749	285
2023-12-22	28.000	28.000	28.000	28.000	28.000	18
2023-12-21	26.700	27.402	26.700	27.402	27.402	122
2023-12-20	26.700	26.800	26.700	26.800	26.800	292
2023-12-19	26.750	26.750	26.702	26.702	26.702	83
2023-12-18	26.600	26.600	26.600	26.600	26.600	53
2023-12-15	26.950	27.000	26.350	26.502	26.502	250
2023-12-14	26.500	27.000	26.150	26.949	26.949	897
2023-12-12	25.200	25.275	25.200	25.275	25.275	210
2023-12-11	25.100	25.100	24.100	25.099	25.099	305
2023-12-08	25.750	25.800	25.650	25.650	25.650	60
2023-12-07	25.300	25.400	25.150	25.400	25.400	289
2023-12-06	25.300	25.300	25.200	25.300	25.300	347
2023-12-05	25.100	25.100	25.100	25.100	25.100	40
2023-12-04	24.800	24.801	24.800	24.801	24.801	296
2023-12-01	24.650	24.650	24.601	24.601	24.601	133
2023-11-30	24.500	24.500	24.500	24.500	24.500	83
2023-11-29	24.500	24.800	24.500	24.651	24.651	128
2023-11-28	23.000	23.850	23.000	23.799	23.799	264
2023-11-27	24.250	24.250	23.000	23.250	23.250	849
2023-11-24	24.600	24.650	24.501	24.501	24.501	19
2023-11-23	24.501	24.501	24.501	24.501	24.501	22
2023-11-21	24.150	24.451	24.150	24.451	24.451	201
2023-11-20	23.000	24.249	23.000	24.249	24.249	183
2023-11-17	22.000	22.800	22.000	22.800	22.800	89
2023-11-16	21.400	21.400	21.400	21.400	21.400	7
2023-11-14	21.200	21.301	21.200	21.300	21.300	272
2023-11-13	20.700	20.802	20.700	20.801	20.801	111
2023-11-10	20.600	20.800	20.600	20.800	20.800	150
2023-11-09	21.000	21.150	21.000	21.000	21.000	449
2023-11-08	21.400	21.400	21.300	21.300	21.300	113
2023-11-07	21.250	21.250	21.250	21.250	21.250	113

← NewerPage 10 of 17 · 1,010 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-01-07	0.2700 EUR
2021-01-07	0.2700 EUR

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