CAFOM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	11.500	11.500	10.600	11.100	10.853	1,655
2022-08-02	11.300	11.300	11.250	11.250	10.999	81
2022-08-01	11.700	11.700	11.300	11.300	11.048	386
2022-07-29	11.750	11.850	11.300	11.850	11.586	867
2022-07-28	11.900	12.250	10.750	12.250	11.977	8,798
2022-07-27	12.450	12.700	11.850	11.850	11.586	1,378
2022-07-26	12.400	12.400	12.400	12.400	12.124	198
2022-07-25	12.550	12.550	12.250	12.250	11.977	567
2022-07-22	12.550	12.550	12.550	12.550	12.270	1
2022-07-21	12.750	12.750	12.550	12.550	12.270	2
2022-07-20	12.700	12.850	12.500	12.800	12.515	887
2022-07-19	12.600	12.650	12.600	12.650	12.368	2
2022-07-18	12.600	12.750	12.600	12.750	12.466	363
2022-07-15	12.700	12.700	12.400	12.500	12.221	262
2022-07-14	12.700	12.700	12.700	12.700	12.417	158
2022-07-13	12.700	12.700	12.700	12.700	12.417	1
2022-07-12	12.700	12.700	12.700	12.700	12.417	1
2022-07-11	12.800	12.800	12.700	12.700	12.417	329
2022-07-08	12.500	12.700	12.350	12.700	12.417	147
2022-07-07	12.650	12.850	12.400	12.400	12.124	429
2022-07-06	12.450	12.500	12.400	12.500	12.221	299
2022-07-05	12.550	12.700	12.400	12.400	12.124	6,455
2022-07-04	12.850	12.850	12.500	12.500	12.221	2,595
2022-07-01	12.800	12.900	12.500	12.750	12.466	25,852
2022-06-30	12.800	13.500	12.700	12.750	12.466	54,220
2022-06-29	13.250	13.250	13.250	13.250	12.955	1
2022-06-28	13.750	14.000	13.250	13.250	12.955	1,010
2022-06-27	14.000	14.000	13.650	13.700	13.395	4,031
2022-06-24	13.700	13.700	13.700	13.700	13.395	5
2022-06-23	14.000	14.500	13.700	13.700	13.395	10,477
2022-06-22	12.200	14.800	12.050	14.000	13.688	43,186
2022-06-21	10.450	13.500	10.450	12.700	12.417	11,951
2022-06-20	10.600	10.600	10.200	10.500	10.266	976
2022-06-17	10.750	10.750	10.500	10.500	10.266	673
2022-06-16	10.950	10.950	10.750	10.750	10.510	422
2022-06-15	10.800	10.900	10.800	10.900	10.657	314
2022-06-14	10.800	10.800	10.800	10.800	10.559	1
2022-06-13	11.300	11.300	10.800	10.800	10.559	2,097
2022-06-10	11.050	11.300	11.000	11.300	11.048	608
2022-06-09	11.300	11.600	11.300	11.350	11.097	516
2022-06-08	11.200	11.400	11.200	11.400	11.146	475
2022-06-07	10.600	11.300	10.600	11.250	10.999	4,270
2022-06-06	10.550	10.750	10.500	10.550	10.315	626
2022-06-03	10.850	10.850	10.450	10.500	10.266	234
2022-06-02	10.150	10.900	10.150	10.900	10.657	5,301
2022-06-01	9.920	10.200	9.920	10.200	9.973	707
2022-05-31	10.150	10.150	9.740	9.760	9.542	1,160
2022-05-30	10.250	10.250	10.000	10.000	9.777	1,479
2022-05-27	10.800	10.800	10.150	10.150	9.924	521
2022-05-26	10.850	11.050	10.800	10.800	10.559	3
2022-05-25	11.000	11.000	10.700	10.700	10.462	94
2022-05-24	11.000	11.150	10.650	11.150	10.901	737
2022-05-23	10.650	11.000	10.650	11.000	10.755	395
2022-05-20	10.400	10.400	10.400	10.400	10.168	1
2022-05-19	10.350	10.400	10.150	10.400	10.168	277
2022-05-18	10.300	10.350	10.150	10.350	10.119	244
2022-05-17	10.350	10.350	10.300	10.300	10.070	141
2022-05-16	10.250	10.350	10.100	10.350	10.119	741
2022-05-13	9.960	10.300	9.940	10.300	10.070	2,347
2022-05-12	9.840	9.860	9.560	9.860	9.640	964

← NewerPage 19 of 22 · 1,281 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.