CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	26.500	26.950	26.500	26.700	25.236	205
2024-09-04	26.600	26.650	26.350	26.600	25.142	240
2024-09-03	27.025	27.250	26.900	26.900	25.425	18
2024-09-02	26.650	27.200	26.650	27.125	25.638	359
2024-08-30	27.025	27.200	26.791	27.075	25.591	2,315
2024-08-29	26.900	27.450	26.900	27.075	25.591	86
2024-08-28	27.000	27.200	27.000	27.175	25.685	1,398
2024-08-27	26.500	26.650	26.250	26.600	25.142	574
2024-08-23	26.000	26.000	25.850	26.000	24.574	99
2024-08-22	25.950	25.950	25.850	25.925	24.504	115
2024-08-21	25.825	26.050	25.800	26.000	24.574	515
2024-08-20	26.200	26.200	26.050	26.050	24.622	191
2024-08-19	26.050	26.050	25.950	26.000	24.574	124
2024-08-16	25.750	25.950	25.750	25.875	24.456	307
2024-08-15	25.875	25.925	25.650	25.925	24.504	10
2024-08-14	26.500	26.500	25.900	26.100	24.669	483
2024-08-13	25.850	25.950	25.850	25.875	24.456	306
2024-08-12	25.900	26.050	25.900	26.000	24.574	36
2024-08-09	26.100	26.100	26.000	26.000	24.574	282
2024-08-08	25.650	25.950	25.650	25.775	24.362	208
2024-08-07	25.900	25.900	25.850	25.875	24.456	19
2024-08-06	25.425	25.600	25.375	25.375	23.984	168
2024-08-05	25.825	25.850	25.300	25.625	24.220	309
2024-08-02	26.550	26.550	26.400	26.550	25.094	2
2024-08-01	27.025	27.050	26.650	26.850	25.378	216
2024-07-31	26.800	27.050	26.750	27.025	25.543	1,769
2024-07-30	26.500	26.750	26.500	26.650	25.189	324
2024-07-29	26.300	26.800	26.300	26.650	25.189	150
2024-07-26	26.550	27.000	26.550	26.550	25.094	201
2024-07-25	26.650	26.750	26.650	26.650	25.189	0
2024-07-24	27.200	27.500	27.200	27.375	25.874	474
2024-07-23	27.150	27.375	27.150	27.375	25.874	537
2024-07-22	26.150	26.950	26.150	26.850	25.378	15,592
2024-07-19	26.350	26.457	25.900	26.050	24.622	402,012
2024-07-18	26.350	26.600	26.350	26.600	25.142	4,238
2024-07-17	26.200	26.900	26.200	26.350	24.905	8,450
2024-07-16	26.300	26.450	26.150	26.200	24.764	116
2024-07-15	26.450	26.450	26.350	26.350	24.905	1
2024-07-12	26.350	26.550	26.350	26.500	25.047	655
2024-07-11	25.900	26.200	25.900	25.925	24.504	75
2024-07-10	25.875	25.900	25.825	25.825	24.409	271
2024-07-09	26.000	26.000	25.750	25.825	24.409	35,552
2024-07-08	26.300	26.450	26.300	26.450	25.000	19,029
2024-07-05	26.050	26.350	26.050	26.350	24.905	193
2024-07-04	26.100	26.200	26.000	26.150	24.716	65
2024-07-03	26.350	26.350	26.200	26.200	24.419	4
2024-07-02	26.000	26.000	25.700	25.925	24.163	3,243
2024-07-01	26.000	26.400	25.825	25.825	24.069	1,051
2024-06-28	25.950	26.100	25.950	26.000	24.233	95,636
2024-06-27	26.200	26.200	25.850	26.050	24.279	41,403
2024-06-26	26.500	26.500	25.825	25.825	24.069	13,483
2024-06-25	26.800	26.800	26.600	26.600	24.792	470
2024-06-24	26.850	26.850	26.600	26.600	24.792	253
2024-06-21	26.750	26.750	26.450	26.750	24.932	414
2024-06-20	26.400	26.750	26.350	26.650	24.838	704
2024-06-19	26.500	26.800	26.500	26.500	24.699	106
2024-06-18	27.125	27.200	26.600	26.650	24.838	118
2024-06-17	27.025	27.025	26.350	27.025	25.188	474
2024-06-14	27.000	27.000	26.550	26.700	24.885	127
2024-06-13	27.425	27.425	27.100	27.425	25.561	216

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.3807 EUR
2026-01-05	0.3807 EUR
2025-07-11	0.3726 EUR
2025-01-06	0.3726 EUR
2024-07-04	0.3645 EUR
2024-01-03	0.3645 EUR
2023-07-05	0.3394 EUR
2023-01-03	0.3321 EUR
2022-07-04	0.2916 EUR
2022-01-03	0.2916 EUR
2021-07-02	0.2025 EUR
2021-01-05	0.2025 EUR
2020-07-02	0.2997 EUR
2019-12-31	0.2997 EUR
2019-07-01	0.2511 EUR
2019-01-02	0.2511 EUR

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