Bastide le Confort Medical S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-23	34.550	34.650	33.550	34.117	34.117	378
2023-01-20	35.100	35.100	35.100	35.100	35.100	55
2023-01-19	35.200	35.200	34.879	34.879	34.879	203
2023-01-18	34.950	34.950	34.700	34.950	34.950	594
2023-01-17	35.250	35.250	35.207	35.207	35.207	35
2023-01-13	35.800	35.800	35.800	35.800	35.800	6
2023-01-12	36.450	36.450	35.800	35.850	35.850	28
2023-01-11	36.600	36.600	35.400	35.550	35.550	36
2023-01-06	37.596	37.596	37.596	37.596	37.596	1
2023-01-05	37.650	37.650	37.650	37.650	37.650	100
2023-01-04	37.600	38.000	37.600	38.000	38.000	207
2023-01-03	37.750	37.750	37.750	37.750	37.750	2
2022-12-30	37.000	37.000	36.950	36.950	36.950	3
2022-12-29	36.400	36.400	36.400	36.400	36.400	13
2022-12-23	35.500	35.500	35.500	35.500	35.500	75
2022-12-21	35.500	35.600	35.500	35.600	35.600	73
2022-12-20	35.900	35.900	34.750	35.000	35.000	477
2022-12-19	36.446	36.446	36.446	36.446	36.446	5
2022-12-16	37.450	37.600	37.350	37.600	37.600	91
2022-12-15	37.900	37.900	37.900	37.900	37.900	5
2022-12-12	36.600	36.900	36.600	36.900	36.900	11
2022-12-09	36.200	36.200	36.200	36.200	36.200	3
2022-12-08	36.300	36.300	36.300	36.300	36.300	6
2022-12-07	36.500	36.800	36.249	36.287	36.287	488
2022-12-06	36.000	36.000	36.000	36.000	36.000	119
2022-12-05	36.400	36.400	36.000	36.000	36.000	50
2022-12-02	36.700	36.700	36.700	36.700	36.700	24
2022-12-01	36.700	36.750	36.700	36.750	36.750	6
2022-11-30	36.050	36.200	36.000	36.200	36.200	121
2022-11-29	34.900	36.050	34.900	36.050	36.050	112
2022-11-28	35.350	35.500	35.350	35.500	35.500	28
2022-11-25	35.300	35.300	35.164	35.164	35.164	143
2022-11-24	34.900	35.450	34.900	35.300	35.300	348
2022-11-23	34.200	34.950	34.200	34.700	34.700	454
2022-11-22	32.800	34.050	32.800	33.950	33.950	371
2022-11-21	32.500	33.300	32.500	32.800	32.800	544
2022-11-18	32.650	32.650	31.250	31.450	31.450	367
2022-11-17	30.900	31.650	30.800	31.650	31.650	334
2022-11-16	30.675	30.675	30.500	30.500	30.500	47
2022-11-15	30.400	30.400	30.300	30.300	30.300	163
2022-11-11	29.500	29.500	29.500	29.500	29.500	5
2022-11-10	28.850	28.850	28.600	28.600	28.600	84
2022-11-09	28.600	28.600	28.600	28.600	28.600	126
2022-11-08	29.300	29.300	29.100	29.100	29.100	282
2022-11-04	28.800	28.800	28.800	28.800	28.800	47
2022-11-03	28.800	28.850	28.800	28.850	28.850	143
2022-11-02	28.850	28.850	28.850	28.850	28.850	141
2022-10-28	28.650	28.650	28.650	28.650	28.650	7
2022-10-27	29.350	29.350	28.800	28.800	28.800	231
2022-10-26	28.900	28.900	28.900	28.900	28.900	46
2022-10-25	28.800	28.800	28.800	28.800	28.800	10
2022-10-20	29.700	29.700	28.600	28.600	28.600	90
2022-10-19	27.200	27.200	26.700	26.700	26.700	36
2022-10-18	27.400	27.400	27.400	27.400	27.400	93
2022-10-17	25.750	25.750	25.750	25.750	25.750	30
2022-10-13	24.950	25.000	24.950	25.000	25.000	13
2022-10-12	24.750	24.750	24.750	24.750	24.750	1
2022-10-11	26.600	26.600	25.500	25.500	25.500	119
2022-10-10	26.750	26.750	26.600	26.600	26.600	54
2022-10-05	27.550	27.550	27.550	27.550	27.550	31

← NewerPage 14 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.