CIE Automotive S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 29.350 | 29.500 | 29.200 | 29.200 | 28.429 | 22,458 |
| 2025-11-12 | 29.300 | 29.700 | 29.300 | 29.350 | 28.576 | 33,305 |
| 2025-11-11 | 29.000 | 29.200 | 28.850 | 29.200 | 28.429 | 23,815 |
| 2025-11-10 | 29.200 | 29.200 | 28.800 | 28.950 | 28.186 | 28,219 |
| 2025-11-07 | 28.950 | 29.150 | 28.800 | 28.950 | 28.186 | 45,689 |
| 2025-11-06 | 29.000 | 29.150 | 28.800 | 29.000 | 28.235 | 37,826 |
| 2025-11-05 | 29.100 | 29.100 | 28.600 | 29.100 | 28.332 | 44,198 |
| 2025-11-04 | 29.400 | 29.400 | 28.950 | 29.300 | 28.527 | 49,785 |
| 2025-11-03 | 29.200 | 29.600 | 29.200 | 29.450 | 28.673 | 28,873 |
| 2025-10-31 | 29.400 | 29.400 | 29.050 | 29.100 | 28.332 | 48,805 |
| 2025-10-30 | 29.850 | 30.000 | 29.250 | 29.400 | 28.624 | 38,138 |
| 2025-10-29 | 30.300 | 30.300 | 29.850 | 29.900 | 29.111 | 53,287 |
| 2025-10-28 | 30.200 | 30.300 | 29.850 | 30.300 | 29.500 | 36,310 |
| 2025-10-27 | 29.750 | 30.450 | 29.750 | 30.300 | 29.500 | 119,317 |
| 2025-10-24 | 29.950 | 30.000 | 29.350 | 29.550 | 28.770 | 62,938 |
| 2025-10-23 | 29.100 | 29.900 | 29.000 | 29.700 | 28.916 | 114,227 |
← NewerPage 5 of 5 · 256 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 0.3807 EUR |
| 2026-01-05 | 0.3807 EUR |
| 2025-07-11 | 0.3726 EUR |
| 2025-01-06 | 0.3726 EUR |
| 2024-07-04 | 0.3645 EUR |
| 2024-01-03 | 0.3645 EUR |
| 2023-07-05 | 0.3394 EUR |
| 2023-01-03 | 0.3321 EUR |
| 2022-07-04 | 0.2916 EUR |
| 2022-01-03 | 0.2916 EUR |
| 2021-07-02 | 0.2025 EUR |
| 2021-01-05 | 0.2025 EUR |
| 2020-07-02 | 0.2997 EUR |
| 2019-12-31 | 0.2997 EUR |
| 2019-07-01 | 0.2511 EUR |
| 2019-01-02 | 0.2511 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.