Bastide le Confort Medical S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	37.850	38.200	37.850	37.999	37.999	405
2022-04-20	36.900	36.900	36.900	36.900	36.900	123
2022-04-14	38.050	38.050	38.050	38.050	38.050	16
2022-04-13	38.300	38.300	38.150	38.150	38.150	415
2022-04-12	38.535	38.700	38.535	38.700	38.700	300
2022-04-11	38.800	38.800	38.741	38.741	38.741	780
2022-04-08	38.600	38.600	38.600	38.600	38.600	340
2022-04-07	38.400	38.894	38.400	38.894	38.894	751
2022-04-06	38.350	38.350	38.100	38.350	38.350	180
2022-04-05	39.900	39.900	39.000	39.050	39.050	653
2022-04-04	40.000	40.000	40.000	40.000	40.000	32
2022-04-01	39.800	39.851	39.600	39.600	39.600	1,804
2022-03-31	40.250	40.250	40.250	40.250	40.250	65
2022-03-30	39.800	39.800	39.700	39.700	39.700	74
2022-03-29	40.100	40.100	39.950	39.950	39.950	809
2022-03-28	40.150	40.150	39.885	40.050	40.050	1,252
2022-03-25	39.000	39.050	38.950	39.050	39.050	923
2022-03-24	38.400	38.400	38.050	38.300	38.300	270
2022-03-23	39.100	39.450	39.000	39.209	39.209	880
2022-03-22	39.000	39.000	39.000	39.000	39.000	95
2022-03-21	38.650	38.750	38.400	38.400	38.400	790
2022-03-18	38.600	38.600	38.600	38.600	38.600	327
2022-03-17	37.100	38.650	37.100	38.500	38.500	2,646
2022-03-16	35.400	35.800	35.400	35.400	35.400	1,441
2022-03-15	34.700	34.850	34.700	34.700	34.700	998
2022-03-14	35.300	35.602	35.050	35.050	35.050	1,232
2022-03-11	34.400	34.900	34.400	34.781	34.781	1,209
2022-03-10	34.550	34.926	34.250	34.400	34.400	1,023
2022-03-09	34.600	35.050	34.600	35.050	35.050	835
2022-03-08	33.500	33.815	33.500	33.600	33.600	277
2022-03-07	33.350	34.000	33.250	33.250	33.250	219
2022-03-04	34.900	34.900	34.400	34.400	34.400	439
2022-03-03	36.600	36.600	35.700	35.700	35.700	259
2022-03-02	37.000	37.083	36.550	36.550	36.550	847
2022-03-01	36.300	36.300	35.500	35.500	35.500	1,047
2022-02-28	35.300	36.200	35.300	36.200	36.200	680
2022-02-25	35.400	36.050	35.400	36.000	36.000	1,252
2022-02-24	35.550	35.550	35.350	35.350	35.350	698
2022-02-23	36.300	36.750	36.000	36.098	36.098	1,232
2022-02-22	35.800	36.350	35.800	36.200	36.200	636
2022-02-21	36.900	36.900	36.050	36.500	36.500	1,679
2022-02-18	36.800	36.800	36.200	36.550	36.550	2,290
2022-02-17	37.300	37.400	36.346	36.346	36.346	467
2022-02-16	37.550	37.550	37.250	37.350	37.350	436
2022-02-15	37.450	38.000	37.450	37.700	37.700	2,547
2022-02-14	36.250	36.300	35.350	35.878	35.878	4,435
2022-02-11	37.700	37.700	37.250	37.250	37.250	493
2022-02-10	37.900	38.700	37.900	38.150	38.150	973
2022-02-09	38.250	38.500	37.900	38.374	38.374	1,605
2022-02-08	38.450	38.799	37.900	37.900	37.900	1,592
2022-02-07	39.500	40.000	39.343	39.700	39.700	1,179
2022-02-04	39.850	40.642	39.100	39.630	39.630	1,921
2022-02-03	42.050	42.050	40.900	41.471	41.471	798
2022-02-02	43.100	43.311	42.650	42.650	42.650	1,766
2022-02-01	43.471	43.471	43.471	43.471	43.471	170
2022-01-31	44.450	44.450	43.650	43.650	43.650	795
2022-01-28	45.008	45.008	45.008	45.008	45.008	47
2022-01-27	46.650	46.650	46.580	46.580	46.580	566
2022-01-26	47.200	47.400	47.200	47.400	47.400	129
2022-01-24	48.150	48.150	47.300	47.327	47.327	659

← NewerPage 16 of 17 · 1,017 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.