CAFOM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.150	12.250	12.100	12.100	12.100	559
2026-10-22	12.350	12.350	12.150	12.150	12.150	75
2026-10-21	12.250	12.550	12.050	12.550	12.550	1,326
2026-10-20	12.450	12.450	12.200	12.200	12.200	602
2026-10-19	12.550	12.550	12.400	12.400	12.400	1,156
2026-10-16	12.650	12.650	12.600	12.600	12.600	484
2026-10-15	12.700	12.700	12.500	12.700	12.700	470
2026-10-14	12.550	12.850	12.550	12.850	12.850	4
2026-10-13	12.850	12.900	12.650	12.800	12.800	530
2026-10-12	12.850	13.000	12.800	12.800	12.800	803
2026-10-09	12.850	12.850	12.850	12.850	12.850	10
2026-10-08	12.850	12.900	12.650	12.850	12.850	155
2026-10-07	12.850	12.900	12.850	12.900	12.900	447
2026-10-06	12.850	12.900	12.600	12.850	12.850	1,702
2026-10-05	12.900	12.950	12.600	12.900	12.900	880
2026-10-02	12.600	13.000	12.500	13.000	13.000	1,991
2026-10-01	12.950	13.000	12.650	13.000	13.000	163
2026-09-30	12.750	13.100	12.750	13.000	13.000	915
2026-09-29	12.650	12.950	12.600	12.800	12.800	1,693
2026-09-28	12.600	13.000	12.600	12.600	12.600	2,418
2026-09-25	12.950	12.950	12.600	12.650	12.650	598
2026-09-24	12.950	12.950	12.650	12.650	12.650	2,055
2026-09-23	12.900	12.900	12.900	12.900	12.900	4
2026-09-22	12.950	13.050	12.900	12.900	12.900	298
2026-09-21	12.850	13.050	12.850	12.850	12.850	2,633
2026-09-18	13.050	13.050	12.900	12.900	12.900	509
2026-09-17	13.200	13.250	13.000	13.000	13.000	473
2026-09-16	13.200	13.250	13.000	13.250	13.250	73
2026-09-15	13.200	13.200	13.200	13.200	13.200	1
2026-09-14	13.200	13.300	12.950	13.300	13.300	19,189
2026-09-11	13.300	13.300	12.900	13.300	13.300	152
2026-09-10	12.850	13.300	12.850	13.300	13.300	6,120
2026-09-09	12.900	12.900	12.900	12.900	12.900	1,026
2026-09-08	13.200	13.300	13.000	13.000	13.000	556
2026-09-07	13.050	13.050	13.050	13.050	13.050	0
2026-09-04	12.850	13.050	12.850	13.050	13.050	26
2026-09-03	12.850	12.850	12.850	12.850	12.850	11
2026-09-02	12.850	12.850	12.850	12.850	12.850	1
2026-09-01	12.900	13.100	12.800	12.800	12.800	1,654
2026-08-31	13.000	13.200	12.900	12.900	12.900	2,271
2026-08-28	13.350	13.350	13.000	13.000	13.000	1,333
2026-08-27	13.150	13.350	13.000	13.350	13.350	1,015
2026-08-26	13.350	13.350	13.150	13.200	13.200	631
2026-08-25	13.450	13.450	13.450	13.450	13.450	1
2026-08-24	13.500	13.500	13.500	13.500	13.500	295
2026-08-21	13.400	13.500	13.100	13.500	13.500	241
2026-08-20	13.450	13.450	13.450	13.450	13.450	1
2026-08-19	13.150	13.450	13.100	13.450	13.450	45
2026-08-18	13.050	13.100	13.050	13.100	13.100	125
2026-08-17	13.200	13.250	13.000	13.250	13.250	315
2026-08-14	13.100	13.300	13.100	13.300	13.300	2
2026-08-13	13.250	13.250	13.100	13.100	13.100	7
2026-08-12	13.300	13.400	12.650	13.400	13.400	1,210
2026-08-11	13.050	13.300	13.000	13.300	13.300	258
2026-08-10	13.200	13.200	12.900	12.900	12.900	84
2026-08-07	13.150	13.300	12.950	13.000	13.000	752
2026-08-06	13.150	13.200	13.150	13.200	13.200	4
2026-08-05	12.850	13.200	12.850	13.200	13.200	309
2026-08-04	12.750	13.200	12.750	13.200	13.200	22,509
2026-08-03	12.850	12.850	12.700	12.700	12.700	614

Page 1 of 22 · 1,288 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-25	0.2100 EUR
2019-06-25	0.1200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.