CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	25.815	25.815	25.380	25.390	23.335	4,360
2023-09-22	25.984	25.984	25.800	25.800	23.712	3,437
2023-09-21	26.220	26.220	25.820	26.070	23.960	6,776
2023-09-20	26.230	26.340	26.100	26.170	24.052	4,847
2023-09-19	26.290	26.300	25.900	26.130	24.015	6,624
2023-09-18	26.250	26.250	25.880	26.250	24.126	7,962
2023-09-15	26.330	26.660	26.119	26.540	24.392	5,277
2023-09-14	26.465	26.465	26.180	26.250	24.126	11,259
2023-09-13	26.400	26.660	26.117	26.230	24.107	2,003
2023-09-12	26.700	26.700	26.260	26.400	24.263	3,938
2023-09-11	26.890	27.140	26.600	26.700	24.539	2,022
2023-09-08	27.560	27.560	26.140	26.830	24.659	6,828
2023-09-07	28.000	28.020	27.539	27.830	25.578	5,374
2023-09-06	27.930	27.941	27.800	27.830	25.578	7,198
2023-09-05	27.920	27.920	27.820	27.890	25.633	5,184
2023-09-04	27.810	27.980	27.650	27.650	25.412	1,925
2023-09-01	28.200	28.200	27.610	27.610	25.376	16,217
2023-08-31	27.850	27.850	27.850	27.850	25.596	9,975
2023-08-30	27.610	27.800	27.500	27.500	25.274	3,801
2023-08-29	27.360	27.620	27.340	27.360	25.146	5,403
2023-08-25	26.680	27.120	26.680	27.050	24.861	2,998
2023-08-24	26.720	26.880	26.720	26.810	24.640	2,074
2023-08-23	26.810	26.960	26.660	26.780	24.613	4,903
2023-08-22	26.940	27.220	26.940	27.130	24.934	3,302
2023-08-21	27.200	27.280	27.000	27.110	24.916	3,156
2023-08-18	26.720	26.980	26.720	26.740	24.576	2,477
2023-08-17	26.680	26.900	26.680	26.810	24.640	5,646
2023-08-16	26.800	27.001	26.800	26.830	24.659	1,775
2023-08-15	26.837	27.080	26.837	26.990	24.806	4,175
2023-08-14	26.810	26.860	26.680	26.680	24.521	955
2023-08-11	27.060	27.060	26.740	27.050	24.861	6,769
2023-08-10	26.950	26.950	26.950	26.950	24.769	2,505
2023-08-09	27.050	27.050	26.880	27.050	24.861	841
2023-08-08	26.820	27.180	26.820	27.050	24.861	3,026
2023-08-07	27.165	27.165	26.950	26.950	24.769	5,812
2023-08-04	27.220	27.220	27.093	27.170	24.971	723
2023-08-03	27.580	27.580	26.820	26.930	24.751	3,642
2023-08-02	28.430	28.440	27.840	28.180	25.899	1,475
2023-08-01	28.430	28.550	28.260	28.550	26.239	5,667
2023-07-31	28.590	28.620	28.460	28.470	26.166	750
2023-07-28	28.300	28.680	28.300	28.670	26.350	6,034
2023-07-27	28.900	29.160	28.340	28.960	26.616	5,673
2023-07-26	28.900	28.900	28.480	28.840	26.506	10,271
2023-07-25	28.650	28.900	28.650	28.650	26.331	12,049
2023-07-24	28.100	28.440	28.100	28.260	25.973	10,221
2023-07-21	28.080	28.080	26.880	27.830	25.578	22,273
2023-07-20	27.830	28.060	27.620	27.850	25.596	5,303
2023-07-19	27.580	27.800	27.580	27.580	25.348	3,864
2023-07-18	27.000	27.420	27.000	27.360	25.146	32,081
2023-07-17	26.990	27.140	26.380	26.520	24.374	34,609
2023-07-14	27.280	27.600	27.070	27.070	24.879	4,797
2023-07-13	27.520	27.580	27.520	27.580	25.348	135,303
2023-07-12	27.540	27.760	27.540	27.560	25.330	3,207
2023-07-11	28.020	28.020	27.220	27.440	25.219	1,858
2023-07-10	27.870	27.935	27.705	27.790	25.541	1,071
2023-07-07	27.790	28.000	27.670	27.670	25.431	2,367
2023-07-06	27.660	27.920	27.660	27.890	25.633	333
2023-07-05	27.380	27.924	27.120	27.690	25.449	9,472
2023-07-04	27.900	27.900	27.710	27.710	25.161	11,745
2023-07-03	28.240	28.240	27.960	28.180	25.587	2,942

← NewerPage 14 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.