Bastide le Confort Medical S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	24.000	24.100	24.000	24.100	24.100	421
2025-11-03	24.900	24.900	24.900	24.900	24.900	168
2025-10-31	24.800	24.800	24.800	24.800	24.800	0
2025-10-30	24.800	24.800	24.800	24.800	24.800	36
2025-10-29	25.500	25.500	24.950	24.950	24.950	131
2025-10-28	26.150	26.150	25.800	25.800	25.800	400
2025-10-27	24.600	25.700	24.600	25.600	25.600	574
2025-10-24	24.400	24.400	23.850	23.900	23.900	154
2025-10-23	25.100	25.100	24.150	24.150	24.150	22
2025-10-22	23.950	23.950	23.950	23.950	23.950	0
2025-10-21	24.000	24.000	23.950	23.950	23.950	56
2025-10-20	23.950	23.950	23.950	23.950	23.950	450
2025-10-17	23.650	23.650	23.650	23.650	23.650	22
2025-10-16	24.150	24.150	24.150	24.150	24.150	52
2025-10-15	24.350	24.350	24.350	24.350	24.350	0
2025-10-14	24.150	24.150	24.150	24.150	24.150	1,370
2025-10-13	24.600	24.600	24.600	24.600	24.600	0
2025-10-10	24.700	24.700	24.600	24.600	24.600	22
2025-10-09	24.400	24.400	24.400	24.400	24.400	0
2025-10-08	23.650	24.400	23.650	24.400	24.400	200
2025-10-07	23.850	23.850	23.750	23.750	23.750	548
2025-10-06	24.750	24.750	24.000	24.000	24.000	3
2025-10-03	24.850	24.850	24.850	24.850	24.850	0
2025-10-02	24.800	24.950	24.800	24.850	24.850	2,454
2025-10-01	25.300	25.300	25.250	25.250	25.250	87
2025-09-30	24.650	25.150	24.650	25.150	25.150	2,638
2025-09-29	24.100	24.100	24.100	24.100	24.100	50
2025-09-26	23.900	23.950	23.900	23.950	23.950	840
2025-09-25	24.300	24.300	24.125	24.125	24.125	41
2025-09-24	24.950	25.050	24.700	24.800	24.800	1,709
2025-09-23	25.300	25.300	25.000	25.100	25.100	152
2025-09-22	25.900	25.900	25.050	25.050	25.050	59
2025-09-19	26.150	26.150	25.850	26.050	26.050	4
2025-09-18	25.300	25.300	25.300	25.300	25.300	39
2025-09-17	24.650	24.650	24.650	24.650	24.650	37
2025-09-16	24.950	24.950	24.225	24.225	24.225	481
2025-09-15	25.700	25.700	25.500	25.500	25.500	935
2025-09-12	25.800	25.800	25.700	25.700	25.700	177
2025-09-11	24.600	26.050	24.600	25.650	25.650	552
2025-09-10	24.250	24.450	24.200	24.200	24.200	209
2025-09-09	24.000	24.000	23.600	23.600	23.600	32
2025-09-08	23.950	24.050	23.750	24.050	24.050	565
2025-09-05	26.150	26.150	24.100	24.100	24.100	250
2025-09-04	25.200	25.550	25.200	25.550	25.550	144
2025-09-03	24.400	25.200	24.400	25.200	25.200	191
2025-09-02	25.600	25.600	24.533	24.533	24.533	665
2025-09-01	25.900	25.900	25.250	25.348	25.348	218
2025-08-29	26.500	26.500	26.000	26.050	26.050	201
2025-08-28	26.625	26.950	26.625	26.950	26.950	488
2025-08-27	26.950	26.950	26.540	26.540	26.540	182
2025-08-26	27.550	27.750	27.500	27.500	27.500	68
2025-08-25	28.800	29.100	28.750	28.750	28.750	236
2025-08-22	27.750	28.450	27.750	28.300	28.300	106
2025-08-21	27.550	27.550	27.275	27.275	27.275	102
2025-08-20	27.600	27.600	27.600	27.600	27.600	98
2025-08-19	28.100	28.100	27.800	27.800	27.800	258
2025-08-18	27.700	27.700	27.525	27.525	27.525	61
2025-08-15	27.850	27.900	27.800	27.800	27.800	124
2025-08-14	27.800	27.900	27.800	27.800	27.800	177
2025-08-13	27.650	27.700	27.650	27.700	27.700	53

← NewerPage 5 of 17 · 1,016 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.