Bastide le Confort Medical S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	27.550	27.550	27.550	27.550	27.550	31
2022-10-04	27.650	27.650	27.500	27.500	27.500	159
2022-10-03	28.300	28.300	28.300	28.300	28.300	78
2022-09-28	29.350	29.400	29.350	29.400	29.400	31
2022-09-21	30.850	30.850	30.850	30.850	30.850	30
2022-09-20	31.900	31.900	31.650	31.650	31.650	25
2022-09-06	36.600	36.600	36.600	36.600	36.600	46
2022-09-05	37.050	37.050	37.050	37.050	37.050	62
2022-08-12	37.750	37.850	37.750	37.850	37.850	52
2022-08-11	38.050	38.322	38.050	38.322	38.322	390
2022-08-10	38.214	38.214	38.214	38.214	38.214	361
2022-08-05	37.350	37.350	37.350	37.350	37.350	1
2022-07-20	34.050	34.050	33.800	34.000	34.000	78
2022-07-19	34.100	34.450	34.100	34.100	34.100	82
2022-07-18	33.400	34.000	33.250	33.800	33.800	157
2022-07-15	33.100	33.100	33.100	33.100	33.100	125
2022-07-14	33.000	33.000	33.000	33.000	33.000	8
2022-07-13	33.500	33.500	33.100	33.150	33.150	82
2022-07-12	32.900	33.008	32.900	33.008	33.008	376
2022-07-11	33.250	33.306	33.250	33.306	33.306	209
2022-07-06	33.650	33.650	33.650	33.650	33.650	4
2022-07-05	34.550	34.550	34.550	34.550	34.550	1
2022-06-29	35.700	35.700	35.600	35.600	35.600	75
2022-06-28	36.600	36.600	36.537	36.537	36.537	72
2022-06-27	37.100	37.100	37.100	37.100	37.100	10
2022-06-22	35.400	35.400	35.400	35.400	35.400	114
2022-06-21	36.200	36.200	35.250	35.250	35.250	45
2022-06-20	35.000	35.050	35.000	35.050	35.050	109
2022-06-17	35.050	35.050	35.050	35.050	35.050	72
2022-06-15	35.000	35.000	35.000	35.000	35.000	30
2022-06-14	35.350	35.500	34.250	34.750	34.750	54
2022-06-13	35.350	35.500	35.200	35.200	35.200	151
2022-06-10	35.400	35.450	35.400	35.450	35.450	27
2022-06-09	35.200	35.950	35.200	35.450	35.450	144
2022-06-08	35.550	35.550	35.500	35.540	35.540	87
2022-06-07	35.800	35.856	35.800	35.856	35.856	284
2022-06-06	36.000	36.000	36.000	36.000	36.000	153
2022-06-01	35.950	35.950	35.900	35.900	35.900	89
2022-05-30	36.598	36.598	36.598	36.598	36.598	5
2022-05-25	36.050	36.050	35.382	35.382	35.382	411
2022-05-24	35.524	35.524	35.524	35.524	35.524	113
2022-05-23	35.684	35.684	35.684	35.684	35.684	138
2022-05-18	36.650	37.093	36.650	37.093	37.093	395
2022-05-17	36.950	36.950	36.651	36.651	36.651	534
2022-05-16	37.050	37.050	36.600	36.836	36.836	128
2022-05-13	37.350	37.507	37.300	37.507	37.507	152
2022-05-12	37.200	37.450	37.000	37.450	37.450	88
2022-05-11	37.500	38.050	37.500	37.657	37.657	287
2022-05-10	36.900	37.350	36.900	37.100	37.100	499
2022-05-09	36.900	37.200	36.900	37.200	37.200	22
2022-05-06	37.201	37.201	37.201	37.201	37.201	21
2022-05-05	37.900	37.900	37.300	37.300	37.300	165
2022-05-04	37.450	37.450	37.200	37.200	37.200	604
2022-05-03	37.400	37.400	37.100	37.100	37.100	90
2022-04-29	37.700	38.000	37.700	37.703	37.703	322
2022-04-28	37.600	37.600	37.200	37.450	37.450	186
2022-04-27	37.350	37.350	37.000	37.000	37.000	141
2022-04-26	38.100	38.100	37.000	37.000	37.000	136
2022-04-25	37.993	37.993	37.993	37.993	37.993	83
2022-04-22	38.000	38.150	38.000	38.100	38.100	66

← NewerPage 15 of 17 · 1,011 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.