Bastide le Confort Medical S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	21.300	21.300	20.900	20.977	20.977	89
2023-11-03	21.400	21.400	21.350	21.400	21.400	236
2023-11-02	20.800	21.300	20.700	20.850	20.850	598
2023-11-01	20.650	20.650	20.650	20.650	20.650	11
2023-10-31	21.150	21.150	20.700	20.849	20.849	162
2023-10-30	21.100	21.100	21.099	21.099	21.099	120
2023-10-27	21.100	21.100	21.000	21.000	21.000	125
2023-10-26	20.800	20.810	20.800	20.810	20.810	101
2023-10-25	20.800	20.800	20.650	20.650	20.650	79
2023-10-24	20.950	21.350	20.950	21.165	21.165	19
2023-10-23	20.550	20.550	20.549	20.549	20.549	103
2023-10-20	20.800	21.200	20.800	21.200	21.200	158
2023-10-19	20.900	20.900	20.500	20.551	20.551	77
2023-10-18	21.700	21.800	21.599	21.599	21.599	121
2023-10-17	22.450	22.450	22.100	22.100	22.100	632
2023-10-16	21.649	21.649	21.649	21.649	21.649	88
2023-10-13	20.100	21.100	20.100	20.650	20.650	522
2023-10-12	21.150	21.150	19.998	20.201	20.201	327
2023-10-11	21.150	21.150	21.086	21.086	21.086	25
2023-10-10	21.700	21.700	21.100	21.344	21.344	222
2023-10-09	21.900	21.900	21.700	21.700	21.700	326
2023-10-06	22.000	22.250	22.000	22.100	22.100	128
2023-10-05	22.500	22.500	22.098	22.201	22.201	279
2023-10-04	24.800	24.800	24.100	24.100	24.100	64
2023-10-03	25.300	25.300	24.850	24.850	24.850	55
2023-10-02	25.500	25.562	25.400	25.562	25.562	93
2023-09-29	25.400	25.500	25.398	25.398	25.398	49
2023-09-28	24.800	24.800	24.800	24.800	24.800	190
2023-09-27	25.100	25.300	25.000	25.000	25.000	109
2023-09-26	24.950	24.950	24.800	24.800	24.800	42
2023-09-25	25.400	25.400	25.400	25.400	25.400	4
2023-09-22	24.750	24.750	24.750	24.750	24.750	12
2023-09-21	24.900	24.900	21.700	22.000	22.000	414
2023-09-20	25.000	25.000	25.000	25.000	25.000	4
2023-09-19	25.150	25.150	25.150	25.150	25.150	23
2023-09-18	25.500	25.500	25.100	25.100	25.100	217
2023-09-15	24.850	25.100	24.850	25.000	25.000	240
2023-09-14	25.150	25.150	24.700	24.883	24.883	206
2023-09-12	25.650	25.750	25.650	25.750	25.750	77
2023-09-11	25.500	25.500	25.400	25.400	25.400	7
2023-09-01	27.200	27.200	27.200	27.200	27.200	3
2023-08-31	27.200	27.200	27.200	27.200	27.200	243
2023-08-29	27.050	27.050	27.050	27.050	27.050	10
2023-08-25	27.700	27.700	27.700	27.700	27.700	54
2023-08-24	28.250	28.250	28.250	28.250	28.250	9
2023-08-23	28.150	28.153	28.150	28.153	28.153	49
2023-08-22	28.200	28.200	28.200	28.200	28.200	5
2023-08-21	28.050	28.050	28.050	28.050	28.050	8
2023-08-18	28.000	28.000	28.000	28.000	28.000	102
2023-08-17	28.050	28.050	28.050	28.050	28.050	16
2023-08-15	28.000	28.050	28.000	28.003	28.003	130
2023-08-14	28.050	28.050	28.050	28.050	28.050	15
2023-08-10	28.000	28.000	27.900	27.950	27.950	120
2023-08-09	28.050	28.050	28.000	28.050	28.050	164
2023-08-07	28.100	28.100	27.850	27.850	27.850	111
2023-08-04	27.800	28.100	27.800	28.100	28.100	16
2023-08-03	28.300	28.300	27.900	27.900	27.900	82
2023-08-02	27.400	27.600	27.400	27.600	27.600	48
2023-08-01	27.450	27.500	27.450	27.500	27.500	232
2023-07-31	27.500	27.500	27.500	27.500	27.500	77

← NewerPage 11 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.