Bastide le Confort Medical S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	23.500	23.500	23.500	23.500	23.500	0
2026-01-29	23.500	23.500	23.500	23.500	23.500	2
2026-01-28	23.400	23.400	23.400	23.400	23.400	0
2026-01-27	23.800	23.800	23.350	23.350	23.350	4
2026-01-26	24.050	24.050	24.050	24.050	24.050	0
2026-01-23	24.050	24.050	24.050	24.050	24.050	1
2026-01-22	23.900	24.050	23.900	24.050	24.050	15
2026-01-21	24.700	24.700	24.700	24.700	24.700	0
2026-01-20	24.700	24.700	24.700	24.700	24.700	0
2026-01-19	24.700	24.700	24.700	24.700	24.700	1
2026-01-16	24.900	24.900	24.900	24.900	24.900	45
2026-01-15	24.900	24.900	24.900	24.900	24.900	25
2026-01-14	25.200	25.200	25.200	25.200	25.200	16
2026-01-13	25.100	25.100	25.100	25.100	25.100	0
2026-01-12	25.100	25.100	25.100	25.100	25.100	0
2026-01-09	24.900	25.250	24.900	25.250	25.250	312
2026-01-08	24.800	24.800	24.800	24.800	24.800	0
2026-01-07	24.450	24.450	24.450	24.450	24.450	0
2026-01-06	24.450	24.450	24.450	24.450	24.450	10
2026-01-05	24.000	24.000	24.000	24.000	24.000	20
2026-01-02	24.000	24.000	23.925	24.000	24.000	32
2025-12-31	24.300	24.300	24.300	24.300	24.300	383
2025-12-30	24.400	24.450	24.400	24.450	24.450	10
2025-12-29	23.600	24.200	23.600	24.200	24.200	58
2025-12-24	24.350	24.350	23.250	23.500	23.500	250
2025-12-23	24.450	24.450	24.450	24.450	24.450	254
2025-12-22	24.550	24.550	24.550	24.550	24.550	0
2025-12-19	24.550	24.550	24.550	24.550	24.550	300
2025-12-18	24.650	24.650	24.650	24.650	24.650	14
2025-12-17	24.650	24.650	24.650	24.650	24.650	0
2025-12-16	24.650	24.650	24.650	24.650	24.650	40
2025-12-15	25.050	25.050	24.900	24.900	24.900	558
2025-12-12	24.850	25.250	24.850	25.250	25.250	181
2025-12-11	24.300	24.300	24.300	24.300	24.300	0
2025-12-10	24.300	24.300	24.300	24.300	24.300	0
2025-12-09	24.800	24.800	24.250	24.300	24.300	321
2025-12-08	25.600	25.600	25.000	25.000	25.000	234
2025-12-05	25.900	25.900	25.900	25.900	25.900	1
2025-12-04	26.000	26.050	25.900	25.900	25.900	15
2025-12-03	25.700	25.700	25.700	25.700	25.700	0
2025-12-02	25.700	25.700	25.700	25.700	25.700	1
2025-12-01	26.150	26.150	25.450	25.450	25.450	411
2025-11-28	26.350	26.350	26.350	26.350	26.350	0
2025-11-27	26.400	26.450	26.400	26.450	26.450	578
2025-11-26	25.300	25.300	25.300	25.300	25.300	0
2025-11-25	25.050	25.050	25.050	25.050	25.050	271
2025-11-24	24.950	25.150	24.950	25.050	25.050	18
2025-11-21	25.250	25.250	24.950	24.950	24.950	133
2025-11-20	25.500	25.500	25.300	25.300	25.300	50
2025-11-19	26.200	26.200	25.300	25.300	25.300	11
2025-11-18	25.950	26.400	25.900	26.400	26.400	158
2025-11-17	26.350	26.350	26.350	26.350	26.350	0
2025-11-14	25.700	26.350	25.700	26.350	26.350	17
2025-11-13	25.500	25.500	25.500	25.500	25.500	100
2025-11-12	25.400	25.400	25.300	25.300	25.300	150
2025-11-11	24.800	24.800	24.800	24.800	24.800	39
2025-11-10	24.350	24.350	24.350	24.350	24.350	2
2025-11-07	24.250	24.350	24.200	24.350	24.350	1,667
2025-11-06	24.500	24.500	23.900	24.000	24.000	126
2025-11-05	24.200	24.200	24.150	24.200	24.200	302

← NewerPage 4 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.