Bastide le Confort Medical S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 20.600 | 20.600 | 20.450 | 20.450 | 20.450 | 87 |
| 2024-05-09 | 19.800 | 19.800 | 19.800 | 19.800 | 19.800 | 1 |
| 2024-05-08 | 19.920 | 19.940 | 19.900 | 19.900 | 19.900 | 77 |
| 2024-05-07 | 19.500 | 19.500 | 19.400 | 19.400 | 19.400 | 6 |
| 2024-05-03 | 18.280 | 18.340 | 18.280 | 18.340 | 18.340 | 16 |
| 2024-05-02 | 18.740 | 18.922 | 18.700 | 18.922 | 18.922 | 83 |
| 2024-04-30 | 18.260 | 18.260 | 18.000 | 18.000 | 18.000 | 141 |
| 2024-04-29 | 17.872 | 17.872 | 17.872 | 17.872 | 17.872 | 127 |
| 2024-04-26 | 17.483 | 17.621 | 16.745 | 16.745 | 16.745 | 615 |
| 2024-04-25 | 16.890 | 16.890 | 16.760 | 16.760 | 16.760 | 1,752 |
| 2024-04-24 | 16.112 | 16.112 | 16.112 | 16.112 | 16.112 | 639 |
| 2024-04-23 | 15.800 | 15.800 | 15.542 | 15.542 | 15.542 | 170 |
| 2024-04-22 | 15.759 | 15.759 | 15.405 | 15.405 | 15.405 | 92 |
| 2024-04-19 | 15.305 | 15.305 | 15.305 | 15.305 | 15.305 | 74 |
| 2024-04-18 | 15.598 | 15.598 | 15.479 | 15.479 | 15.479 | 629 |
| 2024-04-17 | 15.740 | 15.740 | 15.740 | 15.740 | 15.740 | 64 |
| 2024-04-16 | 15.621 | 15.621 | 15.621 | 15.621 | 15.621 | 5,000 |
| 2024-04-15 | 15.239 | 15.502 | 15.239 | 15.240 | 15.240 | 279 |
| 2024-04-12 | 15.480 | 15.751 | 15.480 | 15.740 | 15.740 | 361 |
| 2024-04-11 | 15.400 | 15.400 | 15.100 | 15.100 | 15.100 | 148 |
| 2024-04-10 | 15.720 | 15.981 | 15.240 | 15.980 | 15.980 | 268 |
| 2024-04-09 | 14.860 | 15.080 | 14.740 | 15.080 | 15.080 | 1,655 |
| 2024-04-08 | 14.460 | 14.460 | 14.460 | 14.460 | 14.460 | 1 |
| 2024-04-05 | 15.040 | 15.040 | 14.500 | 14.500 | 14.500 | 1,056 |
| 2024-04-04 | 15.454 | 15.454 | 15.140 | 15.220 | 15.220 | 539 |
| 2024-04-03 | 15.270 | 15.779 | 15.270 | 15.779 | 15.779 | 584 |
| 2024-04-02 | 13.900 | 15.120 | 13.800 | 15.000 | 15.000 | 1,329 |
| 2024-03-28 | 14.300 | 14.500 | 14.140 | 14.201 | 14.201 | 653 |
| 2024-03-27 | 14.209 | 14.246 | 14.160 | 14.240 | 14.240 | 630 |
| 2024-03-26 | 14.870 | 14.870 | 14.520 | 14.520 | 14.520 | 625 |
| 2024-03-25 | 15.099 | 15.326 | 15.099 | 15.326 | 15.326 | 2,070 |
| 2024-03-22 | 16.541 | 16.567 | 16.541 | 16.567 | 16.567 | 1,395 |
| 2024-03-21 | 16.760 | 16.950 | 16.541 | 16.742 | 16.742 | 2,375 |
| 2024-03-20 | 17.741 | 17.741 | 17.520 | 17.585 | 17.585 | 267 |
| 2024-03-19 | 17.520 | 17.520 | 17.520 | 17.520 | 17.520 | 186 |
| 2024-03-18 | 17.751 | 17.751 | 17.600 | 17.600 | 17.600 | 220 |
| 2024-03-15 | 17.851 | 17.851 | 17.780 | 17.780 | 17.780 | 1,482 |
| 2024-03-14 | 17.870 | 17.870 | 17.870 | 17.870 | 17.870 | 515 |
| 2024-03-13 | 17.154 | 17.300 | 17.154 | 17.300 | 17.300 | 369 |
| 2024-03-12 | 17.153 | 17.153 | 17.060 | 17.060 | 17.060 | 177 |
| 2024-03-11 | 17.100 | 17.285 | 17.001 | 17.285 | 17.285 | 787 |
| 2024-03-08 | 18.120 | 18.120 | 17.920 | 17.920 | 17.920 | 434 |
| 2024-03-07 | 18.109 | 18.200 | 18.100 | 18.100 | 18.100 | 342 |
| 2024-03-06 | 18.246 | 18.246 | 18.200 | 18.200 | 18.200 | 923 |
| 2024-03-05 | 18.341 | 18.380 | 18.341 | 18.380 | 18.380 | 289 |
| 2024-03-04 | 18.381 | 18.480 | 18.381 | 18.480 | 18.480 | 370 |
| 2024-03-01 | 18.315 | 18.400 | 18.315 | 18.400 | 18.400 | 441 |
| 2024-02-29 | 18.480 | 18.480 | 18.362 | 18.400 | 18.400 | 996 |
| 2024-02-28 | 18.919 | 18.919 | 18.836 | 18.836 | 18.836 | 103 |
| 2024-02-27 | 19.101 | 19.101 | 19.054 | 19.100 | 19.100 | 2,706 |
| 2024-02-26 | 19.337 | 19.337 | 19.337 | 19.337 | 19.337 | 209 |
| 2024-02-23 | 19.245 | 19.260 | 19.245 | 19.260 | 19.260 | 302 |
| 2024-02-22 | 18.980 | 19.100 | 18.920 | 19.100 | 19.100 | 315 |
| 2024-02-21 | 19.230 | 19.230 | 19.230 | 19.230 | 19.230 | 403 |
| 2024-02-20 | 19.701 | 19.758 | 19.700 | 19.700 | 19.700 | 382 |
| 2024-02-19 | 19.901 | 19.980 | 19.900 | 19.980 | 19.980 | 164 |
| 2024-02-16 | 20.075 | 20.150 | 20.075 | 20.150 | 20.150 | 125 |
| 2024-02-15 | 20.050 | 20.100 | 19.961 | 20.000 | 20.000 | 320 |
| 2024-02-14 | 20.051 | 20.051 | 20.008 | 20.008 | 20.008 | 214 |
| 2024-02-13 | 20.401 | 20.401 | 20.328 | 20.400 | 20.400 | 424 |
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.