Bastide le Confort Medical S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	28.150	28.150	27.750	27.750	27.750	60
2025-08-11	28.800	28.800	28.650	28.650	28.650	32
2025-08-08	28.850	28.900	28.850	28.850	28.850	59
2025-08-07	29.150	29.150	29.100	29.100	29.100	97
2025-08-06	29.300	29.350	29.250	29.350	29.350	85
2025-08-05	29.300	29.300	29.200	29.200	29.200	2,211
2025-08-04	29.600	29.775	29.150	29.150	29.150	610
2025-08-01	30.550	30.550	29.650	29.650	29.650	367
2025-07-31	30.900	30.900	30.900	30.900	30.900	29
2025-07-30	31.400	31.400	30.700	30.750	30.750	411
2025-07-29	31.250	31.400	31.100	31.350	31.350	1,124
2025-07-28	31.350	31.500	31.200	31.200	31.200	271
2025-07-25	31.200	31.200	31.050	31.100	31.100	103
2025-07-24	31.300	31.300	31.000	31.000	31.000	169
2025-07-23	31.350	31.350	31.350	31.350	31.350	493
2025-07-22	30.775	30.775	30.300	30.300	30.300	463
2025-07-21	31.050	31.050	30.600	30.750	30.750	244
2025-07-18	31.300	31.300	31.300	31.300	31.300	0
2025-07-17	31.400	31.550	31.250	31.300	31.300	25
2025-07-16	31.900	31.900	31.600	31.650	31.650	838
2025-07-15	32.350	32.500	32.350	32.500	32.500	42
2025-07-14	32.500	32.600	32.450	32.450	32.450	231
2025-07-11	33.200	33.300	32.300	32.400	32.400	1,037
2025-07-10	32.800	33.250	32.700	33.153	33.153	259
2025-07-09	32.100	32.800	32.100	32.703	32.703	503
2025-07-08	32.200	32.200	31.850	31.850	31.850	70
2025-07-07	31.900	32.100	31.900	32.053	32.053	2,607
2025-07-04	31.100	31.100	31.100	31.100	31.100	31
2025-07-03	31.250	31.300	31.100	31.300	31.300	430
2025-07-02	31.500	31.600	31.053	31.053	31.053	62
2025-07-01	31.400	31.646	31.400	31.646	31.646	129
2025-06-30	30.300	31.375	30.000	30.899	30.899	3,181
2025-06-27	30.010	30.200	30.010	30.200	30.200	235
2025-06-26	30.150	30.353	30.150	30.353	30.353	33
2025-06-25	31.600	31.600	30.550	30.700	30.700	38
2025-06-24	31.150	31.650	31.150	31.300	31.300	900
2025-06-23	30.750	30.750	30.200	30.250	30.250	880
2025-06-20	29.950	30.600	29.950	30.600	30.600	215
2025-06-19	29.650	29.800	29.550	29.800	29.800	2,731
2025-06-18	28.750	28.750	28.750	28.750	28.750	64
2025-06-17	28.600	28.750	28.600	28.650	28.650	8
2025-06-16	29.150	29.150	29.000	29.000	29.000	43
2025-06-13	29.550	29.700	29.150	29.300	29.300	46
2025-06-12	29.300	29.300	29.300	29.300	29.300	0
2025-06-11	29.100	29.300	29.100	29.300	29.300	213
2025-06-10	29.000	29.000	29.000	29.000	29.000	1
2025-06-09	28.350	28.350	28.300	28.300	28.300	176
2025-06-06	28.600	28.750	28.600	28.750	28.750	19
2025-06-05	28.400	28.850	28.400	28.450	28.450	46
2025-06-04	27.000	27.000	27.000	27.000	27.000	0
2025-06-03	27.200	27.200	27.000	27.000	27.000	325
2025-06-02	26.300	26.800	26.300	26.800	26.800	146
2025-05-30	26.700	26.850	26.600	26.850	26.850	61
2025-05-29	27.700	27.700	27.000	27.000	27.000	1,782
2025-05-28	27.700	27.850	27.700	27.850	27.850	44
2025-05-27	28.200	28.200	27.850	27.850	27.850	140
2025-05-26	28.300	28.400	28.100	28.100	28.100	106
2025-05-23	29.550	29.550	29.500	29.500	29.500	505
2025-05-22	28.250	29.100	27.800	29.100	29.100	116
2025-05-21	28.200	28.300	28.200	28.200	28.200	126

← NewerPage 6 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.