Compagnie du Cambodge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 105.00 | 109.00 | 105.00 | 109.00 | 95.632 | 127 |
| 2026-07-24 | 105.00 | 106.00 | 105.00 | 106.00 | 93.000 | 233 |
| 2026-07-23 | 105.00 | 106.00 | 105.00 | 106.00 | 93.000 | 38 |
| 2026-07-22 | 105.00 | 105.00 | 104.00 | 104.00 | 91.245 | 224 |
| 2026-07-21 | 106.00 | 106.00 | 105.00 | 105.00 | 92.123 | 95 |
| 2026-07-20 | 107.00 | 107.00 | 106.00 | 106.00 | 93.000 | 5 |
| 2026-07-17 | 107.00 | 107.00 | 107.00 | 107.00 | 93.877 | 7 |
| 2026-07-16 | 105.00 | 105.00 | 104.00 | 104.00 | 91.245 | 519 |
| 2026-07-15 | 106.00 | 106.00 | 106.00 | 106.00 | 93.000 | 23 |
| 2026-07-14 | 106.00 | 106.00 | 106.00 | 106.00 | 93.000 | 50 |
| 2026-07-13 | 106.00 | 106.00 | 106.00 | 106.00 | 93.000 | 60 |
| 2026-07-09 | 105.00 | 105.00 | 105.00 | 105.00 | 92.123 | 4 |
| 2026-07-08 | 106.00 | 106.00 | 106.00 | 106.00 | 93.000 | 161 |
| 2026-07-07 | 107.00 | 107.00 | 107.00 | 107.00 | 93.877 | 357 |
| 2026-07-06 | 106.00 | 109.00 | 106.00 | 109.00 | 95.632 | 201 |
| 2026-07-03 | 109.00 | 109.00 | 109.00 | 109.00 | 95.632 | 20 |
| 2026-07-02 | 104.00 | 105.00 | 104.00 | 105.00 | 92.123 | 211 |
| 2026-07-01 | 104.00 | 104.00 | 104.00 | 104.00 | 91.245 | 20 |
| 2026-06-30 | 105.00 | 105.00 | 104.00 | 104.00 | 91.245 | 349 |
| 2026-06-29 | 104.00 | 106.00 | 104.00 | 106.00 | 93.000 | 542 |
| 2026-06-26 | 107.00 | 107.00 | 106.00 | 106.00 | 93.000 | 28 |
| 2026-06-24 | 106.00 | 106.00 | 105.00 | 105.00 | 90.543 | 921 |
| 2026-06-23 | 106.00 | 106.00 | 106.00 | 106.00 | 91.406 | 21 |
| 2026-06-22 | 104.00 | 106.00 | 104.00 | 106.00 | 91.406 | 1,535 |
| 2026-06-19 | 103.00 | 104.00 | 103.00 | 104.00 | 89.681 | 131 |
| 2026-06-18 | 104.00 | 104.00 | 103.00 | 103.00 | 88.819 | 6,101 |
| 2026-06-17 | 104.00 | 107.00 | 104.00 | 107.00 | 92.268 | 162 |
| 2026-06-16 | 103.00 | 103.00 | 103.00 | 103.00 | 88.819 | 214 |
| 2026-06-15 | 103.00 | 103.00 | 103.00 | 103.00 | 88.819 | 55 |
| 2026-06-12 | 103.00 | 103.00 | 102.00 | 102.00 | 87.956 | 35 |
| 2026-06-10 | 103.00 | 103.00 | 103.00 | 103.00 | 88.819 | 151 |
| 2026-06-09 | 104.00 | 104.00 | 104.00 | 104.00 | 89.681 | 98 |
| 2026-06-08 | 104.00 | 104.00 | 104.00 | 104.00 | 89.681 | 40 |
| 2026-06-05 | 104.00 | 104.00 | 104.00 | 104.00 | 89.681 | 10 |
| 2026-06-03 | 106.00 | 106.00 | 106.00 | 106.00 | 91.406 | 86 |
| 2026-06-02 | 107.00 | 107.00 | 107.00 | 107.00 | 92.268 | 14 |
| 2026-05-29 | 105.00 | 105.00 | 104.00 | 104.00 | 89.681 | 75 |
| 2026-05-28 | 103.00 | 103.00 | 103.00 | 103.00 | 88.819 | 100 |
| 2026-05-27 | 104.00 | 104.00 | 104.00 | 104.00 | 89.681 | 23 |
| 2026-05-26 | 104.00 | 104.00 | 103.00 | 103.00 | 88.819 | 17 |
| 2026-05-25 | 103.00 | 103.00 | 103.00 | 103.00 | 88.819 | 50 |
| 2026-05-22 | 106.00 | 106.00 | 102.00 | 102.00 | 87.956 | 257 |
| 2026-05-21 | 106.00 | 106.00 | 106.00 | 106.00 | 91.406 | 10 |
| 2026-05-20 | 105.00 | 105.00 | 102.00 | 102.00 | 87.956 | 1,350 |
| 2026-05-19 | 105.00 | 105.00 | 105.00 | 105.00 | 90.543 | 26 |
| 2026-05-18 | 105.00 | 105.00 | 105.00 | 105.00 | 90.543 | 16 |
| 2026-05-15 | 106.00 | 106.00 | 106.00 | 106.00 | 91.406 | 3 |
| 2026-05-14 | 106.00 | 106.00 | 106.00 | 106.00 | 91.406 | 5 |
| 2026-05-13 | 107.00 | 107.00 | 106.00 | 106.00 | 91.406 | 35 |
| 2026-05-12 | 105.00 | 106.00 | 105.00 | 106.00 | 91.406 | 8 |
| 2026-05-11 | 105.00 | 105.00 | 105.00 | 105.00 | 90.543 | 71 |
| 2026-05-08 | 105.00 | 105.00 | 105.00 | 105.00 | 90.543 | 24 |
| 2026-05-07 | 105.00 | 105.00 | 105.00 | 105.00 | 90.543 | 96 |
| 2026-05-06 | 108.00 | 108.00 | 108.00 | 108.00 | 93.130 | 500 |
| 2026-05-05 | 102.00 | 102.00 | 102.00 | 102.00 | 87.956 | 77 |
| 2026-05-04 | 102.00 | 102.00 | 102.00 | 102.00 | 87.956 | 109 |
| 2026-04-30 | 104.00 | 104.00 | 102.00 | 102.00 | 87.956 | 60 |
| 2026-04-29 | 104.00 | 104.00 | 104.00 | 104.00 | 89.681 | 1,875 |
| 2026-04-28 | 103.00 | 104.00 | 103.00 | 104.00 | 89.681 | 196 |
| 2026-04-27 | 103.00 | 103.00 | 103.00 | 103.00 | 88.819 | 360 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-05 | 13.0000 EUR |
| 2026-06-25 | 1.8000 EUR |
| 2025-06-24 | 1.8000 EUR |
| 2024-06-25 | 180.0000 EUR |
| 2023-06-20 | 180.0000 EUR |
| 2022-06-09 | 180.0000 EUR |
| 2021-06-10 | 180.0000 EUR |
| 2020-06-04 | 180.0000 EUR |
| 2019-06-04 | 180.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.