CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	25.820	25.840	25.540	25.600	23.528	4,397
2023-12-15	25.700	26.100	25.360	25.600	23.528	21,209
2023-12-14	25.900	26.300	25.900	25.900	23.804	12,601
2023-12-13	25.350	25.470	25.140	25.470	23.409	3,398
2023-12-12	25.820	25.820	25.379	25.680	23.602	14,442
2023-12-11	25.720	25.720	25.580	25.720	23.639	21,148
2023-12-08	25.794	25.794	25.624	25.680	23.602	4,190
2023-12-07	26.010	26.080	25.550	25.550	23.482	5,998
2023-12-06	25.980	26.070	25.619	26.070	23.960	9,445
2023-12-05	25.556	25.800	25.556	25.660	23.583	6,091
2023-12-04	25.876	25.876	25.707	25.860	23.767	12,873
2023-12-01	25.840	26.100	25.700	25.700	23.620	10,267
2023-11-30	24.530	26.140	24.460	25.960	23.859	20,702
2023-11-29	24.360	24.540	24.360	24.430	22.453	5,761
2023-11-28	24.203	24.203	23.880	24.080	22.131	4,931
2023-11-27	24.200	24.380	24.177	24.180	22.223	3,511
2023-11-24	24.340	24.340	24.200	24.340	22.370	2,988
2023-11-23	24.020	24.280	23.920	24.000	22.058	9,953
2023-11-22	24.057	24.280	24.057	24.160	22.205	10,280
2023-11-21	24.300	24.480	24.020	24.060	22.113	3,499
2023-11-20	24.640	24.640	24.040	24.340	22.370	7,555
2023-11-17	25.020	25.020	24.720	24.860	22.848	5,438
2023-11-16	25.040	25.040	24.717	24.940	22.922	3,954
2023-11-15	24.900	25.220	24.700	24.860	22.848	1,805
2023-11-14	24.570	24.820	24.240	24.550	22.563	33,755
2023-11-13	24.220	24.440	24.218	24.360	22.389	8,085
2023-11-10	24.480	24.480	24.120	24.450	22.471	5,359
2023-11-09	24.500	24.778	24.500	24.770	22.765	5,569
2023-11-08	24.800	24.858	24.673	24.750	22.747	20,269
2023-11-07	25.720	25.720	24.819	24.840	22.830	6,442
2023-11-06	25.116	25.116	24.820	25.080	23.050	4,395
2023-11-03	25.380	25.380	25.100	25.330	23.280	8,308
2023-11-02	24.440	25.340	24.440	25.270	23.225	7,703
2023-11-01	24.320	24.380	24.060	24.240	22.278	17,379
2023-10-31	23.890	24.160	23.890	23.890	21.957	9,117
2023-10-30	24.291	24.291	23.800	23.910	21.975	9,783
2023-10-27	23.700	24.040	23.700	23.930	21.993	16,212
2023-10-26	23.910	24.180	23.857	24.120	22.168	14,694
2023-10-25	24.527	24.527	24.160	24.160	22.205	18,091
2023-10-24	23.960	24.460	23.960	24.410	22.435	22,490
2023-10-23	24.120	24.180	23.818	24.040	22.094	9,231
2023-10-20	24.380	24.380	23.820	24.180	22.223	12,718
2023-10-19	24.120	24.440	24.120	24.410	22.435	7,101
2023-10-18	24.320	24.580	24.100	24.410	22.435	9,863
2023-10-17	24.420	24.700	24.420	24.610	22.618	10,240
2023-10-16	24.820	25.000	24.340	24.770	22.765	9,219
2023-10-13	25.060	25.640	24.840	25.270	23.225	8,257
2023-10-12	25.158	25.400	25.158	25.180	23.142	5,033
2023-10-11	25.100	25.200	24.860	24.960	22.940	4,603
2023-10-10	25.000	25.280	25.000	25.020	22.995	6,084
2023-10-09	25.152	25.152	24.500	24.710	22.710	12,743
2023-10-06	25.761	25.761	25.380	25.470	23.409	4,511
2023-10-05	25.600	26.040	25.400	25.660	23.583	3,171
2023-10-04	25.760	25.884	25.580	25.640	23.565	6,018
2023-10-03	26.095	26.095	25.680	25.980	23.877	7,991
2023-10-02	26.031	26.120	26.031	26.050	23.942	2,859
2023-09-29	25.620	26.051	25.620	25.960	23.859	11,178
2023-09-28	25.575	26.020	25.575	25.880	23.786	1,429
2023-09-27	25.430	25.544	25.220	25.350	23.298	1,941
2023-09-26	25.390	25.483	25.320	25.330	23.280	964

← NewerPage 13 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.