Bastide le Confort Medical S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	49.450	49.450	48.978	48.978	48.978	230
2022-01-20	49.800	50.069	49.800	50.069	50.069	525
2022-01-19	49.602	49.602	49.602	49.602	49.602	122
2022-01-18	49.800	49.800	49.250	49.641	49.641	349
2022-01-17	50.400	50.400	50.400	50.400	50.400	100
2022-01-14	47.600	47.600	47.416	47.416	47.416	399
2022-01-12	47.250	47.250	46.908	46.908	46.908	93
2022-01-11	46.950	46.950	46.750	46.800	46.800	1,148
2022-01-07	46.948	46.948	46.948	46.948	46.948	408
2022-01-06	46.550	48.000	46.550	47.700	47.430	753
2022-01-05	44.300	47.200	44.250	47.200	46.933	311
2022-01-04	44.500	44.650	44.000	44.050	43.801	400
2021-12-24	44.142	44.142	44.142	44.142	43.892	34
2021-12-23	44.242	44.242	44.242	44.242	43.992	51
2021-12-22	44.250	44.302	44.250	44.302	44.052	176
2021-12-21	43.492	43.492	43.492	43.492	43.246	61
2021-12-20	43.500	43.500	43.397	43.397	43.152	597
2021-12-17	43.600	43.600	43.507	43.507	43.260	779
2021-12-16	43.450	43.652	43.347	43.652	43.405	909
2021-12-15	43.600	43.600	43.600	43.600	43.353	262
2021-12-14	43.020	43.020	43.020	43.020	42.776	633
2021-12-13	42.950	43.050	42.900	43.030	42.786	1,032
2021-12-10	42.700	42.850	42.700	42.700	42.458	168
2021-12-09	42.530	42.530	42.530	42.530	42.289	1,101
2021-12-08	40.971	40.971	40.971	40.971	40.739	347
2021-12-06	40.250	40.250	39.701	39.701	39.477	403
2021-12-02	40.850	40.850	40.627	40.627	40.397	1,081
2021-12-01	40.850	40.850	40.850	40.850	40.619	208
2021-11-30	40.550	40.750	40.547	40.547	40.318	855
2021-11-29	40.900	41.400	40.900	41.019	40.787	1,175
2021-11-26	41.550	41.800	40.750	41.109	40.876	1,169
2021-11-25	42.100	42.200	42.050	42.100	41.862	89
2021-11-24	43.300	43.300	42.050	42.800	42.558	193
2021-11-23	43.300	43.300	43.077	43.077	42.833	884
2021-11-22	44.300	44.300	43.622	43.622	43.375	231
2021-11-19	44.000	44.250	44.000	44.250	44.000	96
2021-11-15	43.509	43.509	43.509	43.509	43.263	286
2021-11-11	43.550	43.550	43.200	43.200	42.955	274
2021-11-10	43.114	43.114	43.114	43.114	42.870	120
2021-11-09	43.100	43.250	42.950	43.004	42.761	614
2021-11-08	42.850	43.104	42.450	43.104	42.860	96
2021-11-05	43.050	43.100	42.800	42.800	42.558	102
2021-11-04	42.950	43.700	42.950	43.054	42.811	235
2021-11-03	43.700	43.700	43.172	43.172	42.927	384
2021-11-02	43.800	43.850	43.800	43.850	43.602	48
2021-11-01	44.250	44.250	43.550	43.650	43.403	111
2021-10-29	44.400	44.400	43.859	43.859	43.611	641
2021-10-28	43.250	43.250	43.250	43.250	43.005	192
2021-10-27	42.160	42.160	42.160	42.160	41.921	451
2021-10-26	41.750	42.000	41.550	41.700	41.464	284
2021-10-25	42.000	42.000	41.746	41.746	41.510	160
2021-10-22	42.450	42.550	42.100	42.100	41.862	81
2021-10-21	43.600	43.700	42.307	43.517	43.271	251
2021-10-20	43.250	44.400	42.950	44.100	43.850	363
2021-10-19	41.100	42.350	41.050	42.250	42.011	319
2021-10-18	43.804	43.804	43.800	43.800	43.552	52
2021-10-14	42.400	42.507	42.400	42.507	42.267	206

← NewerPage 17 of 17 · 1,017 trading days

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.