Bastide le Confort Medical S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	28.250	28.250	28.250	28.250	28.250	36
2025-05-19	28.200	28.200	27.100	27.150	27.150	130
2025-05-16	28.000	28.050	28.000	28.050	28.050	80
2025-05-15	27.600	27.600	27.600	27.600	27.600	34
2025-05-14	27.200	27.300	27.150	27.300	27.300	140
2025-05-13	27.100	27.200	27.100	27.100	27.100	139
2025-05-12	27.000	27.000	27.000	27.000	27.000	70
2025-05-09	27.350	27.350	27.350	27.350	27.350	0
2025-05-08	27.150	27.400	27.150	27.350	27.350	93
2025-05-07	26.950	27.150	26.950	27.000	27.000	81
2025-05-06	27.450	27.450	27.350	27.350	27.350	4
2025-05-02	27.450	27.550	27.350	27.350	27.350	37
2025-05-01	27.250	27.250	27.250	27.250	27.250	0
2025-04-30	27.350	27.350	27.150	27.250	27.250	106
2025-04-29	26.950	27.550	26.950	27.050	27.050	126
2025-04-28	26.750	26.750	26.750	26.750	26.750	3
2025-04-25	26.700	26.700	26.600	26.700	26.700	79
2025-04-24	26.100	26.350	26.100	26.300	26.300	1,032
2025-04-23	26.550	26.550	26.500	26.500	26.500	548
2025-04-22	26.850	26.850	26.250	26.250	26.250	3
2025-04-17	26.450	26.600	26.450	26.600	26.600	21
2025-04-16	26.450	26.650	26.450	26.650	26.650	34
2025-04-15	26.450	26.450	26.450	26.450	26.450	24
2025-04-14	25.800	25.800	25.700	25.700	25.700	56
2025-04-10	26.750	26.750	26.000	26.000	26.000	333
2025-04-08	24.900	25.750	24.900	25.750	25.750	54
2025-04-07	24.000	24.300	22.500	23.050	23.050	98
2025-04-04	25.550	25.600	25.200	25.200	25.200	939
2025-04-03	25.300	26.550	25.300	26.550	26.550	17
2025-04-02	27.050	27.050	26.502	26.502	26.502	203
2025-04-01	26.800	27.888	26.800	27.888	27.888	201
2025-03-31	27.150	27.650	26.800	27.002	27.002	850
2025-03-28	26.750	27.252	26.750	27.252	27.252	2,337
2025-03-27	26.550	27.100	26.550	26.900	26.900	308
2025-03-26	27.550	27.600	27.300	27.502	27.502	823
2025-03-25	27.550	27.550	27.050	27.200	27.200	6
2025-03-24	27.400	27.425	27.200	27.400	27.400	1,781
2025-03-21	27.350	27.350	27.200	27.200	27.200	419
2025-03-20	27.200	27.241	26.800	27.241	27.241	770
2025-03-19	26.150	26.350	26.150	26.200	26.200	101
2025-03-18	26.150	26.200	25.650	26.200	26.200	2,749
2025-03-17	25.350	26.300	25.350	26.250	26.250	1,547
2025-03-14	24.000	24.188	24.000	24.188	24.188	707
2025-03-13	23.900	23.900	23.900	23.900	23.900	1,020
2025-03-12	23.750	23.800	23.700	23.800	23.800	248
2025-03-07	25.250	25.250	25.250	25.250	25.250	38
2025-03-06	25.150	25.450	24.750	24.750	24.750	56
2025-03-05	25.000	25.050	25.000	25.050	25.050	422
2025-03-04	26.200	26.200	24.813	24.813	24.813	485
2025-03-03	26.350	26.350	26.100	26.100	26.100	40
2025-02-28	26.250	26.250	26.250	26.250	26.250	11
2025-02-27	26.300	26.912	26.300	26.912	26.912	1,468
2025-02-26	26.700	26.700	26.700	26.700	26.700	1,345
2025-02-25	26.750	26.750	26.350	26.500	26.500	138
2025-02-24	26.650	26.650	26.400	26.400	26.400	90
2025-02-21	25.600	25.800	25.500	25.650	25.650	368
2025-02-20	25.700	25.750	25.500	25.500	25.500	39
2025-02-19	25.200	26.000	25.200	25.650	25.650	99
2025-02-18	24.300	24.750	24.300	24.750	24.750	596
2025-02-17	23.800	23.800	23.800	23.800	23.800	98

← NewerPage 7 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.