CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	27.425	27.800	27.350	27.425	25.561	6
2024-06-11	27.800	27.800	27.400	27.575	25.701	7,895
2024-06-10	28.000	28.000	27.750	28.000	26.097	10
2024-06-07	27.800	27.875	27.800	27.875	25.980	1
2024-06-06	27.900	28.250	27.900	28.000	26.097	304
2024-06-05	28.104	28.104	27.550	27.725	25.840	52
2024-06-04	28.350	28.400	28.100	28.400	26.469	193
2024-06-03	28.150	28.300	28.000	28.200	26.283	57
2024-05-31	28.100	28.100	27.800	28.100	26.190	4,456
2024-05-30	27.800	28.250	27.800	28.150	26.236	7
2024-05-29	27.550	27.875	27.550	27.875	25.980	573
2024-05-28	27.425	27.650	27.425	27.425	25.561	594
2024-05-24	27.025	27.150	26.700	27.075	25.235	43
2024-05-23	27.125	27.400	26.950	27.225	25.374	987
2024-05-22	27.450	27.450	27.350	27.425	25.561	100
2024-05-21	27.575	27.700	27.450	27.625	25.747	934
2024-05-20	27.900	27.900	27.650	27.825	25.934	194
2024-05-17	27.950	27.950	27.650	27.775	25.887	94
2024-05-16	27.875	28.050	27.550	27.925	26.027	1,353
2024-05-15	27.775	27.775	27.400	27.775	25.887	123
2024-05-14	27.375	27.675	27.100	27.675	25.794	675
2024-05-13	27.400	27.400	27.100	27.125	25.281	57
2024-05-10	27.275	27.450	26.450	27.375	25.514	173
2024-05-09	27.375	27.450	27.050	27.075	25.235	332
2024-05-08	25.800	27.150	25.800	26.800	24.978	3,259
2024-05-07	25.875	26.200	25.875	25.875	24.116	928
2024-05-03	25.900	25.900	25.450	25.675	23.930	1,552
2024-05-02	25.025	25.700	24.550	25.675	23.930	1,358
2024-05-01	24.900	24.900	24.900	24.900	23.207	0
2024-04-30	25.350	25.350	24.900	24.900	23.207	919
2024-04-29	25.525	26.100	25.450	25.575	23.836	21
2024-04-26	25.525	25.650	25.446	25.575	23.836	3,243
2024-04-25	26.100	26.200	25.275	25.275	23.557	3,578
2024-04-24	25.875	26.250	25.850	26.250	24.466	2,507
2024-04-23	25.796	26.100	25.796	25.825	24.069	1,285
2024-04-22	26.000	26.100	25.750	25.775	24.023	1,498
2024-04-19	25.600	25.600	25.400	25.425	23.697	1,000
2024-04-18	25.525	25.750	25.525	25.525	23.790	882
2024-04-17	25.525	25.800	25.496	25.725	23.976	1,247
2024-04-16	25.550	25.550	25.300	25.375	23.650	1,376
2024-04-15	25.350	25.800	25.350	25.675	23.930	3,503
2024-04-12	25.800	25.800	25.295	25.625	23.883	1,684
2024-04-11	25.700	25.700	25.375	25.375	23.650	3,011
2024-04-10	25.900	25.900	25.647	25.775	24.023	947
2024-04-09	25.800	25.900	25.800	25.875	24.116	3,466
2024-04-08	26.150	26.350	25.900	25.925	24.163	10,150
2024-04-05	26.500	26.500	26.150	26.350	24.559	680
2024-04-04	26.700	26.700	26.350	26.650	24.838	5,421
2024-04-03	26.300	26.600	26.300	26.450	24.652	18,858
2024-04-02	26.900	26.900	26.300	26.300	24.512	10,537
2024-03-28	26.505	26.660	26.505	26.540	24.736	2,500
2024-03-27	26.020	26.201	26.020	26.110	24.335	5,736
2024-03-26	26.140	26.140	25.924	26.110	24.335	639
2024-03-25	26.010	26.081	25.820	25.920	24.158	2,122
2024-03-22	26.090	26.200	25.620	26.030	24.261	4,249
2024-03-21	25.900	25.977	25.700	25.700	23.953	2,432
2024-03-20	25.720	25.720	25.340	25.550	23.813	1,411
2024-03-19	25.430	25.640	25.360	25.600	23.860	2,726
2024-03-18	25.000	25.380	25.000	25.080	23.375	1,867
2024-03-15	25.020	25.160	24.800	24.980	23.282	34,977

← NewerPage 11 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.