Bastide le Confort Medical S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-24	28.300	28.300	27.800	27.850	27.850	305
2023-04-21	28.150	28.250	27.700	27.917	27.917	308
2023-04-20	28.103	28.103	28.050	28.050	28.050	87
2023-04-19	28.000	28.000	27.850	27.850	27.850	984
2023-04-18	28.700	28.700	28.100	28.100	28.100	431
2023-04-17	27.850	28.400	27.850	28.400	28.400	95
2023-04-14	27.700	27.700	27.550	27.550	27.550	32
2023-04-13	27.250	27.350	27.250	27.350	27.350	173
2023-04-12	27.500	27.500	27.300	27.300	27.300	434
2023-04-11	27.950	28.100	27.900	27.950	27.950	391
2023-04-06	27.200	27.200	27.200	27.200	27.200	10
2023-04-05	27.400	27.550	27.400	27.457	27.457	486
2023-04-04	28.450	28.450	27.600	27.600	27.600	1,430
2023-04-03	27.900	27.900	27.550	27.650	27.650	47
2023-03-31	29.250	29.500	29.250	29.250	29.250	60
2023-03-30	29.450	29.550	29.450	29.500	29.500	85
2023-03-29	29.100	29.100	28.950	28.950	28.950	151
2023-03-28	29.700	29.800	29.350	29.350	29.350	34
2023-03-27	30.550	30.550	29.750	29.750	29.750	461
2023-03-24	30.550	30.550	30.100	30.300	30.300	656
2023-03-23	32.000	32.000	31.400	31.401	31.401	324
2023-03-21	32.700	32.700	32.700	32.700	32.700	16
2023-03-20	32.400	33.000	32.400	32.650	32.650	157
2023-03-17	34.000	34.300	34.000	34.000	34.000	75
2023-03-16	33.050	33.400	32.700	33.400	33.400	158
2023-03-15	34.000	34.000	33.100	33.450	33.450	214
2023-03-14	33.400	34.300	33.300	34.300	34.300	199
2023-03-13	34.000	34.000	33.300	33.550	33.550	282
2023-03-10	34.114	34.114	34.114	34.114	34.114	35
2023-03-09	34.500	35.400	34.500	35.300	35.300	5
2023-03-07	33.200	34.750	33.200	33.400	33.400	846
2023-03-06	33.400	33.427	33.150	33.427	33.427	150
2023-03-03	31.700	31.700	31.650	31.650	31.650	42
2023-03-02	31.150	31.150	31.150	31.150	31.150	37
2023-03-01	31.500	31.550	31.350	31.350	31.350	88
2023-02-28	31.400	31.400	31.200	31.200	31.200	9
2023-02-27	31.450	31.450	31.250	31.250	31.250	227
2023-02-24	31.500	31.600	31.300	31.300	31.300	344
2023-02-23	31.800	31.800	31.650	31.650	31.650	117
2023-02-22	31.650	31.650	31.550	31.550	31.550	149
2023-02-21	32.400	32.400	32.200	32.200	32.200	376
2023-02-20	31.900	31.900	31.900	31.900	31.900	44
2023-02-17	32.600	32.600	32.300	32.350	32.350	217
2023-02-16	32.600	32.862	32.450	32.862	32.862	1,110
2023-02-15	32.800	33.200	32.800	33.200	33.200	283
2023-02-14	32.850	32.900	32.399	32.399	32.399	427
2023-02-13	32.600	32.922	32.561	32.561	32.561	218
2023-02-10	31.500	31.600	31.500	31.600	31.600	44
2023-02-09	31.950	32.053	31.750	32.053	32.053	226
2023-02-08	31.747	31.747	31.747	31.747	31.747	76
2023-02-07	31.850	31.850	31.775	31.850	31.850	276
2023-02-06	32.050	32.700	31.597	31.597	31.597	283
2023-02-03	32.050	32.050	32.000	32.000	32.000	3
2023-02-02	31.800	32.000	31.800	31.850	31.850	41
2023-02-01	32.350	32.350	32.150	32.150	32.150	200
2023-01-31	32.500	32.700	32.500	32.650	32.650	32
2023-01-30	32.700	32.700	32.500	32.500	32.500	50
2023-01-27	31.500	32.800	31.500	32.650	32.650	1,575
2023-01-26	31.800	32.010	31.500	31.500	31.500	288
2023-01-25	32.997	33.150	32.997	33.150	33.150	86

← NewerPage 13 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.