CAFOM SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	15.000	15.000	14.700	14.700	14.372	1,953
2021-11-22	15.600	15.600	15.000	15.000	14.666	3,223
2021-11-19	15.350	15.700	15.300	15.700	15.350	438
2021-11-18	15.700	15.700	15.100	15.350	15.008	6,588
2021-11-17	15.800	15.800	15.700	15.700	15.350	2,459
2021-11-16	15.600	16.100	15.600	15.800	15.448	7,504
2021-11-15	15.400	15.850	15.400	15.450	15.106	1,940
2021-11-12	15.650	15.700	15.500	15.600	15.252	853
2021-11-11	15.700	15.700	15.650	15.650	15.301	67
2021-11-10	15.600	15.700	15.400	15.700	15.350	1,474
2021-11-09	15.550	15.550	15.550	15.550	15.203	351
2021-11-08	15.600	15.800	15.550	15.550	15.203	1,953
2021-11-05	15.850	15.850	15.600	15.800	15.448	779
2021-11-04	15.850	15.850	15.600	15.650	15.301	1,630
2021-11-03	15.600	15.800	15.550	15.550	15.203	1,403
2021-11-02	15.550	15.800	15.550	15.550	15.203	1,456
2021-11-01	15.800	15.800	15.400	15.550	15.203	3,731
2021-10-29	14.900	15.850	14.850	15.500	15.155	6,129
2021-10-28	14.900	14.900	14.600	14.900	14.568	312
2021-10-27	14.850	14.950	14.600	14.900	14.568	2,021
2021-10-26	14.900	14.900	14.600	14.850	14.519	1,478
2021-10-25	14.700	15.000	14.650	14.950	14.617	1,479
2021-10-22	14.500	14.700	14.450	14.700	14.372	298
2021-10-21	14.400	14.500	14.350	14.500	14.177	1,073
2021-10-20	14.400	14.500	14.350	14.500	14.177	722
2021-10-19	14.350	14.400	14.300	14.350	14.030	309
2021-10-18	14.200	14.350	14.150	14.350	14.030	432
2021-10-15	14.200	14.350	14.150	14.200	13.883	483
2021-10-14	14.000	14.400	14.000	14.150	13.835	1,058

← NewerPage 22 of 22 · 1,289 trading days

Stock splits

No stock splits on record.

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.