Bastide le Confort Medical S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	23.800	23.800	23.800	23.800	23.800	0
2026-07-20	23.400	23.400	23.400	23.400	23.400	55
2026-07-17	23.800	23.800	23.800	23.800	23.800	0
2026-07-16	23.700	23.800	23.700	23.800	23.800	239
2026-07-15	23.400	23.600	23.400	23.600	23.600	193
2026-07-14	23.425	23.425	23.425	23.425	23.425	0
2026-07-13	23.425	23.425	23.425	23.425	23.425	5
2026-07-10	23.200	23.350	23.200	23.350	23.350	286
2026-07-09	23.500	23.500	23.500	23.500	23.500	170
2026-07-08	23.750	23.875	23.750	23.800	23.800	311
2026-07-07	24.200	24.200	24.100	24.100	24.100	67
2026-07-06	23.550	23.550	23.550	23.550	23.550	0
2026-07-03	23.550	23.550	23.550	23.550	23.550	120
2026-07-02	23.600	23.600	23.600	23.600	23.600	316
2026-07-01	23.800	23.800	23.400	23.450	23.450	1,266
2026-06-30	24.250	24.250	24.250	24.250	24.250	1
2026-06-29	24.700	24.825	24.700	24.825	24.825	2
2026-06-26	24.600	24.600	24.600	24.600	24.600	401
2026-06-25	22.850	22.850	22.850	22.850	22.850	0
2026-06-24	23.100	23.100	22.850	22.850	22.850	133
2026-06-23	23.200	23.200	23.200	23.200	23.200	1
2026-06-22	23.350	23.350	23.350	23.350	23.350	1
2026-06-19	23.400	23.400	23.300	23.300	23.300	79
2026-06-18	23.600	23.775	23.500	23.500	23.500	807
2026-06-17	23.850	24.000	23.850	23.875	23.875	210
2026-06-16	24.650	24.650	24.150	24.150	24.150	208
2026-06-15	24.200	24.200	24.200	24.200	24.200	0
2026-06-12	23.700	24.200	23.700	23.850	23.850	81
2026-06-11	23.900	23.900	23.900	23.900	23.900	0
2026-06-10	23.900	23.900	23.900	23.900	23.900	0
2026-06-09	23.900	23.900	23.900	23.900	23.900	0
2026-06-08	24.600	24.700	23.900	23.900	23.900	1,706
2026-06-05	24.700	24.900	24.700	24.900	24.900	99
2026-06-04	24.650	24.650	24.450	24.500	24.500	378
2026-06-03	24.850	24.975	24.850	24.850	24.850	43
2026-06-02	25.200	25.200	25.100	25.150	25.150	233
2026-06-01	25.300	25.300	25.300	25.300	25.300	116
2026-05-29	25.700	25.900	25.350	25.350	25.350	9
2026-05-28	25.950	25.950	25.600	25.600	25.600	1
2026-05-27	26.550	26.550	26.550	26.550	26.550	1
2026-05-26	26.800	26.800	26.800	26.800	26.800	0
2026-05-25	27.050	27.050	27.050	27.050	27.050	122
2026-05-22	27.350	27.350	26.800	26.800	26.800	158
2026-05-21	26.700	26.800	26.700	26.800	26.800	90
2026-05-20	26.450	27.100	26.450	27.100	27.100	256
2026-05-19	26.800	26.800	25.900	25.900	25.900	107
2026-05-18	27.400	27.400	27.300	27.300	27.300	34
2026-05-15	27.450	27.450	27.300	27.300	27.300	503
2026-05-14	27.000	27.400	27.000	27.400	27.400	388
2026-05-13	26.750	26.750	26.600	26.750	26.750	5
2026-05-12	26.825	26.825	26.700	26.750	26.750	28
2026-05-11	26.800	26.950	26.800	26.950	26.950	1
2026-05-08	26.550	26.550	26.550	26.550	26.550	0
2026-05-07	26.550	26.550	26.550	26.550	26.550	900
2026-05-06	26.800	26.800	26.800	26.800	26.800	0
2026-05-05	26.800	26.800	26.800	26.800	26.800	1
2026-05-04	26.000	27.000	26.000	26.800	26.800	133
2026-05-01	24.900	24.900	24.900	24.900	24.900	0
2026-04-30	24.900	24.900	24.900	24.900	24.900	12
2026-04-29	25.050	25.100	25.050	25.100	25.100	324

← NewerPage 2 of 3 · 122 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.