Bastide le Confort Medical S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	23.900	24.150	23.900	24.150	24.150	558
2025-02-04	22.500	22.500	22.500	22.500	22.500	13
2025-02-03	22.400	22.400	22.300	22.400	22.400	62
2025-01-22	21.250	21.250	21.250	21.250	21.250	16
2025-01-17	22.150	22.200	22.150	22.200	22.200	140
2025-01-13	23.550	23.550	23.550	23.550	23.550	1
2025-01-10	23.600	23.650	23.600	23.600	23.600	507
2025-01-06	23.000	23.050	23.000	23.050	23.050	51
2024-12-27	24.150	24.150	24.150	24.150	24.150	79
2024-12-17	24.150	24.150	23.850	23.850	23.850	551
2024-12-16	24.100	24.100	24.000	24.000	24.000	29
2024-12-13	24.000	24.202	24.000	24.202	24.202	115
2024-12-12	23.300	24.000	23.300	23.900	23.900	40
2024-12-11	22.000	22.000	22.000	22.000	22.000	520
2024-12-04	21.250	21.650	21.250	21.650	21.650	100
2024-12-03	21.050	21.050	21.050	21.050	21.050	23
2024-12-02	21.000	21.100	21.000	21.000	21.000	833
2024-11-29	20.900	20.900	20.900	20.900	20.900	48
2024-11-28	20.750	20.750	20.750	20.750	20.750	24
2024-11-27	20.350	20.350	20.150	20.150	20.150	8
2024-11-25	19.560	19.920	19.560	19.920	19.920	10
2024-10-31	17.900	17.900	17.860	17.860	17.860	10
2024-10-30	18.620	18.620	18.620	18.620	18.620	1
2024-10-29	18.840	18.840	18.840	18.840	18.840	583
2024-10-28	19.100	19.100	19.100	19.100	19.100	100
2024-10-25	18.660	18.660	18.660	18.660	18.660	116
2024-10-22	20.150	20.150	20.100	20.100	20.100	113
2024-10-21	20.200	20.200	20.200	20.200	20.200	2
2024-10-17	19.820	19.820	19.780	19.820	19.820	95
2024-09-20	20.400	20.400	20.400	20.400	20.400	69
2024-09-18	20.505	20.505	20.505	20.505	20.505	654
2024-09-17	20.150	20.150	20.150	20.150	20.150	500
2024-09-10	20.800	20.800	20.800	20.800	20.800	1
2024-09-09	19.758	19.758	19.758	19.758	19.758	58
2024-09-06	21.500	21.500	21.500	21.500	21.500	16
2024-08-30	22.850	22.850	22.850	22.850	22.850	1
2024-08-27	22.500	22.500	22.500	22.500	22.500	340
2024-08-22	21.600	21.600	21.600	21.600	21.600	134
2024-08-16	20.250	20.250	20.250	20.250	20.250	30
2024-08-08	19.100	19.600	19.100	19.480	19.480	279
2024-08-01	20.350	20.350	20.250	20.250	20.250	55
2024-07-30	20.100	20.500	20.100	20.500	20.500	106
2024-07-26	19.240	19.960	19.100	19.960	19.960	309
2024-07-15	20.750	20.750	20.750	20.750	20.750	59
2024-07-09	19.820	19.820	19.820	19.820	19.820	1
2024-06-28	18.180	18.240	18.100	18.100	18.100	286
2024-06-26	19.160	19.160	18.860	18.860	18.860	141
2024-06-25	19.140	19.140	19.060	19.060	19.060	212
2024-06-14	20.000	20.000	19.980	20.000	20.000	10
2024-06-13	21.300	21.300	21.300	21.300	21.300	6
2024-06-12	21.852	21.852	21.852	21.852	21.852	73
2024-06-10	24.200	24.350	24.050	24.200	24.200	66
2024-06-07	24.750	25.550	24.500	25.090	25.090	561
2024-05-31	22.200	22.200	21.550	21.550	21.550	11
2024-05-30	22.200	22.500	22.200	22.500	22.500	92
2024-05-29	22.600	22.600	22.600	22.600	22.600	10
2024-05-22	21.650	21.650	21.600	21.600	21.600	50
2024-05-20	21.200	21.200	21.200	21.200	21.200	50
2024-05-16	21.550	21.850	21.400	21.400	21.400	10
2024-05-15	20.200	20.200	20.200	20.200	20.200	20

← NewerPage 8 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.