CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	24.880	25.200	24.880	25.140	23.431	1,251
2024-03-13	25.141	25.141	25.020	25.060	23.356	2,796
2024-03-12	25.280	25.280	24.840	24.840	23.151	1,363
2024-03-11	25.380	25.380	24.900	25.000	23.301	3,841
2024-03-08	25.230	25.230	25.052	25.230	23.515	6,310
2024-03-07	24.840	25.400	24.840	25.210	23.496	2,843
2024-03-06	24.680	24.984	24.680	24.800	23.114	1,941
2024-03-05	24.920	24.920	24.621	24.800	23.114	8,032
2024-03-04	24.880	25.380	24.779	24.900	23.207	9,695
2024-03-01	25.100	25.160	24.770	24.770	23.086	8,187
2024-02-29	25.558	25.558	24.619	24.730	23.049	8,011
2024-02-28	25.800	25.880	25.100	25.180	23.468	14,219
2024-02-27	26.080	26.080	25.560	26.070	24.298	24,244
2024-02-26	25.390	26.240	24.380	26.110	24.335	43,648
2024-02-23	24.920	24.920	24.400	24.450	22.788	9,480
2024-02-22	25.040	25.360	24.832	24.880	23.189	5,599
2024-02-21	24.920	25.010	24.398	24.920	23.226	9,860
2024-02-20	24.529	24.529	24.260	24.260	22.611	3,424
2024-02-19	24.730	24.760	24.600	24.750	23.068	4,880
2024-02-16	24.750	24.896	24.480	24.840	23.151	16,128
2024-02-15	24.550	24.600	24.201	24.410	22.751	6,437
2024-02-14	24.510	24.581	24.470	24.470	22.807	2,375
2024-02-13	24.610	24.660	24.360	24.380	22.723	4,657
2024-02-12	24.610	24.960	24.600	24.730	23.049	14,110
2024-02-09	24.880	24.880	24.190	24.650	22.974	12,978
2024-02-08	25.220	25.220	24.937	25.020	23.319	6,457
2024-02-07	25.080	25.340	24.900	25.060	23.356	1,851
2024-02-06	24.590	25.020	24.500	25.020	23.319	2,804
2024-02-05	25.040	25.040	24.599	24.610	22.937	9,648
2024-02-02	24.760	25.361	24.760	25.000	23.301	9,198
2024-02-01	24.530	24.900	24.530	24.530	22.863	52,020
2024-01-31	24.300	24.620	24.300	24.490	22.825	53,810
2024-01-30	24.410	24.520	24.340	24.430	22.769	28,623
2024-01-29	24.820	24.820	24.497	24.820	23.133	8,370
2024-01-26	24.560	24.900	24.560	24.610	22.937	1,972
2024-01-25	24.699	24.699	24.440	24.590	22.918	3,695
2024-01-24	24.540	24.800	24.540	24.670	22.993	4,312
2024-01-23	24.260	24.760	24.260	24.630	22.956	3,615
2024-01-22	24.600	24.600	24.180	24.360	22.704	3,519
2024-01-19	24.060	24.333	24.060	24.200	22.555	2,688
2024-01-18	24.300	24.300	23.997	24.300	22.648	7,238
2024-01-17	24.000	24.280	23.800	24.140	22.499	27,464
2024-01-16	24.260	24.460	24.160	24.340	22.685	3,153
2024-01-15	24.360	24.560	24.319	24.450	22.788	10,646
2024-01-12	24.540	24.540	24.196	24.450	22.788	17,588
2024-01-11	24.237	24.701	24.237	24.550	22.881	23,341
2024-01-10	24.490	24.880	24.340	24.610	22.937	6,436
2024-01-09	24.710	24.740	24.520	24.730	23.049	8,053
2024-01-08	25.120	25.120	24.500	24.510	22.844	5,742
2024-01-05	25.100	25.100	24.612	24.960	23.263	7,691
2024-01-04	25.180	25.180	24.840	25.040	23.338	8,119
2024-01-03	25.800	25.800	24.860	24.920	23.226	13,941
2024-01-02	26.264	26.264	25.860	26.230	24.107	3,417
2023-12-29	25.960	25.960	25.340	25.740	23.657	6,191
2023-12-28	25.740	25.820	25.600	25.800	23.712	967
2023-12-27	25.440	25.820	25.440	25.700	23.620	6,836
2023-12-22	25.760	25.880	25.360	25.800	23.712	3,076
2023-12-21	25.740	25.820	25.640	25.820	23.730	4,629
2023-12-20	26.120	26.120	25.720	25.720	23.639	12,715
2023-12-19	25.800	26.200	25.620	25.840	23.749	4,933

← NewerPage 12 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.