CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	28.260	28.260	27.880	28.000	25.424	13,151
2023-06-29	27.790	27.910	27.700	27.910	25.342	2,477
2023-06-28	27.300	27.780	27.300	27.750	25.197	1,645
2023-06-27	27.760	27.760	27.100	27.280	24.770	3,794
2023-06-26	27.520	27.520	27.200	27.520	24.988	4,798
2023-06-23	27.480	27.680	27.397	27.610	25.070	2,847
2023-06-22	27.400	27.600	27.100	27.320	24.807	5,414
2023-06-21	27.790	28.740	27.460	27.580	25.043	3,151
2023-06-20	28.435	28.435	27.740	27.770	25.215	11,161
2023-06-19	27.730	28.240	27.730	27.730	25.179	18,457
2023-06-16	28.680	28.680	28.180	28.530	25.905	7,926
2023-06-15	28.800	29.040	28.491	28.510	25.887	7,730
2023-06-14	28.860	29.260	28.860	28.860	26.205	6,961
2023-06-13	28.550	28.940	28.500	28.920	26.259	19,018
2023-06-12	28.590	28.620	28.040	28.470	25.851	14,560
2023-06-09	28.040	28.500	28.040	28.120	25.533	496
2023-06-08	28.060	28.600	28.060	28.410	25.796	8,945
2023-06-07	28.200	28.800	28.200	28.730	26.087	32,863
2023-06-06	27.910	28.380	27.900	28.040	25.460	2,804
2023-06-05	27.750	28.040	27.340	28.000	25.424	9,671
2023-06-02	27.280	27.560	27.055	27.400	24.879	2,016
2023-06-01	27.120	27.120	26.680	26.680	24.225	18,874
2023-05-31	27.980	27.980	26.600	26.740	24.280	82,444
2023-05-30	28.490	28.500	27.880	28.430	25.814	9,057
2023-05-26	27.880	28.300	27.880	28.100	25.515	3,539
2023-05-25	27.940	28.100	27.940	28.000	25.424	13,446
2023-05-24	27.880	28.185	27.880	28.060	25.479	8,010
2023-05-23	28.060	28.360	27.960	28.100	25.515	1,447
2023-05-22	28.000	28.120	27.880	28.080	25.497	5,958
2023-05-19	28.280	28.280	28.120	28.240	25.642	2,746
2023-05-18	28.080	28.240	28.080	28.240	25.642	2,953
2023-05-17	27.620	28.000	27.620	27.690	25.143	10,261
2023-05-16	27.920	27.920	27.640	27.770	25.215	1,918
2023-05-15	28.000	28.000	27.800	27.930	25.360	5,293
2023-05-12	28.000	28.000	27.620	27.630	25.088	15,760
2023-05-11	28.380	28.660	27.950	27.950	25.379	14,221
2023-05-10	28.557	28.980	28.557	28.650	26.014	8,341
2023-05-09	28.200	28.960	28.200	28.410	25.796	17,322
2023-05-05	28.000	28.740	28.000	28.690	26.051	26,868
2023-05-04	27.040	27.860	27.040	27.580	25.043	9,738
2023-05-03	27.050	27.260	26.980	27.200	24.698	6,315
2023-05-02	27.560	27.560	27.000	27.320	24.807	16,483
2023-04-28	27.130	27.323	26.795	27.220	24.716	8,427
2023-04-27	26.368	26.700	26.368	26.700	24.244	5,694
2023-04-26	25.680	26.440	25.500	26.400	23.971	8,329
2023-04-25	26.440	26.440	26.200	26.440	24.008	18,758
2023-04-24	26.980	26.980	26.500	26.620	24.171	2,856
2023-04-21	26.910	27.000	26.720	26.910	24.434	9,181
2023-04-20	27.180	27.180	27.000	27.050	24.561	7,505
2023-04-19	27.220	27.220	27.030	27.030	24.543	6,369
2023-04-18	27.170	27.280	27.000	27.150	24.652	4,898
2023-04-17	26.720	26.960	26.720	26.780	24.316	15,448
2023-04-14	26.150	26.580	26.080	26.270	23.853	2,125
2023-04-13	25.660	25.960	25.660	25.940	23.554	3,758
2023-04-12	26.100	26.100	25.800	25.880	23.499	8,866
2023-04-11	25.900	25.980	25.780	25.840	23.463	14,232
2023-04-06	25.370	25.370	25.370	25.370	23.036	36,411
2023-04-05	26.640	26.980	25.760	25.760	23.390	23,889
2023-04-04	26.680	26.960	26.295	26.560	24.117	4,524
2023-04-03	26.620	26.620	26.300	26.310	23.890	5,031

← NewerPage 15 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.