Bastide le Confort Medical S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	27.550	27.550	27.550	27.550	27.550	44
2023-07-27	27.500	27.500	27.300	27.300	27.300	72
2023-07-26	27.450	27.450	27.450	27.450	27.450	117
2023-07-24	27.250	27.250	27.250	27.250	27.250	29
2023-07-21	27.300	27.300	27.300	27.300	27.300	5
2023-07-20	27.350	27.505	27.314	27.314	27.314	311
2023-07-19	27.500	27.500	27.450	27.450	27.450	42
2023-07-18	27.850	27.850	27.700	27.700	27.700	72
2023-07-17	27.900	27.900	27.650	27.816	27.816	458
2023-07-14	28.000	28.000	27.950	28.000	28.000	210
2023-07-13	27.850	27.850	27.850	27.850	27.850	35
2023-07-12	28.500	28.500	28.500	28.500	28.500	65
2023-07-11	28.850	28.850	28.450	28.450	28.450	98
2023-07-07	29.400	29.400	29.350	29.400	29.400	78
2023-07-06	28.700	28.700	28.450	28.450	28.450	90
2023-07-05	28.300	28.500	28.300	28.500	28.500	20
2023-07-04	28.450	28.450	28.450	28.450	28.450	93
2023-07-03	28.450	28.450	28.050	28.050	28.050	201
2023-06-30	28.800	28.800	28.800	28.800	28.800	17
2023-06-29	28.750	28.750	28.750	28.750	28.750	132
2023-06-28	28.050	28.100	28.050	28.100	28.100	359
2023-06-27	29.100	29.100	28.200	28.200	28.200	100
2023-06-26	28.750	28.750	28.750	28.750	28.750	294
2023-06-23	29.300	29.300	29.300	29.300	29.300	102
2023-06-22	31.100	31.400	31.100	31.300	31.300	137
2023-06-21	31.200	31.600	31.098	31.098	31.098	203
2023-06-20	31.500	31.500	30.800	30.800	30.800	203
2023-06-19	30.800	31.900	30.800	31.400	31.400	592
2023-06-16	30.100	30.750	30.100	30.447	30.447	270
2023-06-15	30.000	30.000	29.550	29.550	29.550	475
2023-06-14	29.800	29.800	29.600	29.600	29.600	96
2023-06-12	29.100	29.250	29.100	29.250	29.250	387
2023-06-08	29.250	29.350	29.250	29.306	29.306	35
2023-06-07	29.100	29.100	29.100	29.100	29.100	344
2023-06-05	29.600	29.700	29.600	29.700	29.700	87
2023-06-02	29.150	29.150	29.147	29.147	29.147	109
2023-06-01	28.900	28.900	28.900	28.900	28.900	14
2023-05-31	29.050	29.300	29.050	29.150	29.150	168
2023-05-30	30.050	30.050	29.800	29.950	29.950	271
2023-05-25	30.300	30.300	30.200	30.200	30.200	355
2023-05-24	29.950	30.050	29.950	30.050	30.050	212
2023-05-23	30.500	30.500	30.450	30.450	30.450	18
2023-05-22	32.100	32.300	31.950	31.950	31.950	193
2023-05-19	32.300	32.550	31.750	32.100	32.100	319
2023-05-18	31.700	31.800	31.623	31.623	31.623	340
2023-05-17	30.450	31.600	30.450	31.300	31.300	740
2023-05-16	30.800	30.800	30.800	30.800	30.800	10
2023-05-15	30.100	30.200	30.048	30.100	30.100	121
2023-05-12	30.050	30.050	29.200	29.550	29.550	157
2023-05-11	29.000	30.300	29.000	29.501	29.501	860
2023-05-10	28.050	28.050	28.037	28.037	28.037	237
2023-05-09	28.050	28.050	28.000	28.000	28.000	137
2023-05-05	28.250	28.250	28.200	28.200	28.200	12
2023-05-04	28.350	28.350	28.350	28.350	28.350	56
2023-05-03	29.250	29.250	28.450	28.550	28.550	219
2023-05-02	28.450	29.000	28.450	29.000	29.000	1,484
2023-04-28	28.150	28.150	28.150	28.150	28.150	4
2023-04-27	27.750	28.000	27.700	27.900	27.900	478
2023-04-26	27.700	28.016	27.700	28.016	28.016	168
2023-04-25	27.900	27.900	27.700	27.700	27.700	296

← NewerPage 12 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.