Compagnie du Cambodge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-07 | 129.00 | 129.00 | 127.20 | 127.20 | 107.81 | 5 |
| 2025-03-06 | 120.00 | 121.00 | 120.00 | 121.00 | 102.55 | 904 |
| 2025-03-05 | 122.20 | 122.20 | 121.00 | 121.00 | 102.55 | 2,661 |
| 2025-03-04 | 125.00 | 125.00 | 125.00 | 125.00 | 105.94 | 6 |
| 2025-03-03 | 125.00 | 125.00 | 125.00 | 125.00 | 105.94 | 94 |
| 2025-02-28 | 125.00 | 125.00 | 125.00 | 125.00 | 105.94 | 110 |
| 2025-02-27 | 128.00 | 128.00 | 128.00 | 128.00 | 108.48 | 4 |
| 2025-02-26 | 128.70 | 128.70 | 128.70 | 128.70 | 109.08 | 418 |
| 2025-02-25 | 128.50 | 128.50 | 128.50 | 128.50 | 108.91 | 100 |
| 2025-02-24 | 132.00 | 132.00 | 132.00 | 132.00 | 111.87 | 73 |
| 2025-02-21 | 132.00 | 132.00 | 132.00 | 132.00 | 111.87 | 501 |
| 2025-02-20 | 132.90 | 132.90 | 120.00 | 120.00 | 101.70 | 69 |
| 2025-02-19 | 134.40 | 134.40 | 134.20 | 134.20 | 113.74 | 50 |
| 2025-02-18 | 134.20 | 134.90 | 134.20 | 134.90 | 114.33 | 201 |
| 2025-02-17 | 133.60 | 133.60 | 133.60 | 133.60 | 113.23 | 27 |
| 2025-02-14 | 132.40 | 133.20 | 132.40 | 133.20 | 112.89 | 2,415 |
| 2025-02-12 | 128.80 | 128.80 | 128.80 | 128.80 | 109.16 | 954 |
| 2025-02-11 | 125.50 | 128.50 | 125.50 | 128.50 | 108.91 | 1,721 |
| 2025-02-10 | 128.00 | 128.80 | 128.00 | 128.80 | 109.16 | 2,659 |
| 2025-02-07 | 124.60 | 124.60 | 124.00 | 124.00 | 105.09 | 935 |
| 2025-02-06 | 124.60 | 124.60 | 124.60 | 124.60 | 105.60 | 50 |
| 2025-02-05 | 124.40 | 125.00 | 124.40 | 125.00 | 105.94 | 2,132 |
| 2025-02-04 | 124.40 | 125.00 | 124.40 | 125.00 | 105.94 | 1,112 |
| 2025-02-03 | 123.00 | 124.40 | 123.00 | 124.40 | 105.43 | 2,743 |
| 2025-01-31 | 124.10 | 124.10 | 124.10 | 124.10 | 105.18 | 2,090 |
| 2025-01-30 | 124.00 | 125.00 | 124.00 | 125.00 | 105.94 | 7,660 |
| 2025-01-29 | 122.50 | 122.50 | 122.50 | 122.50 | 103.82 | 602 |
| 2025-01-28 | 121.10 | 124.00 | 121.10 | 124.00 | 105.09 | 3,972 |
| 2025-01-24 | 115.00 | 115.00 | 115.00 | 115.00 | 97.467 | 60 |
| 2025-01-23 | 113.50 | 113.50 | 113.50 | 113.50 | 96.195 | 101 |
| 2025-01-22 | 115.00 | 115.00 | 115.00 | 115.00 | 97.467 | 7,192 |
| 2025-01-21 | 113.50 | 114.00 | 113.50 | 114.00 | 96.619 | 102 |
| 2025-01-20 | 113.00 | 115.00 | 113.00 | 115.00 | 97.467 | 2,732 |
| 2025-01-17 | 116.00 | 116.00 | 115.00 | 115.00 | 97.467 | 2,909 |
| 2025-01-16 | 116.00 | 116.00 | 116.00 | 116.00 | 98.314 | 270 |
| 2025-01-15 | 116.00 | 116.00 | 116.00 | 116.00 | 98.314 | 95 |
| 2025-01-14 | 116.50 | 116.50 | 116.50 | 116.50 | 98.738 | 162 |
| 2025-01-13 | 115.00 | 115.50 | 115.00 | 115.50 | 97.890 | 16,019 |
| 2025-01-10 | 116.00 | 116.00 | 114.00 | 114.00 | 96.619 | 445 |
| 2025-01-09 | 116.00 | 116.00 | 116.00 | 116.00 | 98.314 | 8 |
| 2025-01-06 | 114.00 | 114.00 | 114.00 | 114.00 | 96.619 | 20 |
| 2025-01-03 | 116.00 | 116.00 | 115.50 | 115.50 | 97.890 | 7 |
| 2025-01-02 | 116.00 | 116.00 | 116.00 | 116.00 | 98.314 | 2 |
| 2024-12-30 | 114.50 | 114.50 | 114.50 | 114.50 | 97.043 | 2,038 |
| 2024-12-27 | 114.50 | 114.50 | 114.50 | 114.50 | 97.043 | 1,619 |
| 2024-12-20 | 102.00 | 102.00 | 101.00 | 101.00 | 85.601 | 203 |
| 2024-12-19 | 105.00 | 105.00 | 105.00 | 105.00 | 88.991 | 20 |
| 2024-12-18 | 105.00 | 105.00 | 105.00 | 105.00 | 88.991 | 3 |
| 2024-12-17 | 106.00 | 106.00 | 105.00 | 105.00 | 88.991 | 412 |
| 2024-12-13 | 102.50 | 102.50 | 102.50 | 102.50 | 86.872 | 248 |
| 2024-12-11 | 98.500 | 98.500 | 98.500 | 98.500 | 83.482 | 210 |
| 2024-12-10 | 99.500 | 99.500 | 99.500 | 99.500 | 84.330 | 4 |
| 2024-12-09 | 98.000 | 98.000 | 98.000 | 98.000 | 83.059 | 655 |
| 2024-12-05 | 97.000 | 97.000 | 97.000 | 97.000 | 82.211 | 1,369 |
| 2024-12-04 | 96.990 | 97.000 | 96.990 | 97.000 | 82.211 | 56 |
| 2024-12-03 | 96.500 | 96.500 | 96.500 | 96.500 | 81.787 | 988 |
| 2024-11-29 | 95.000 | 95.000 | 95.000 | 95.000 | 80.516 | 243 |
| 2024-11-28 | 95.500 | 95.500 | 95.500 | 95.500 | 80.940 | 65 |
| 2024-11-26 | 95.000 | 95.000 | 95.000 | 95.000 | 80.516 | 45 |
| 2024-11-25 | 95.000 | 95.000 | 95.000 | 95.000 | 80.516 | 100 |
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.