CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	26.360	26.621	26.360	26.540	24.098	1,904
2023-03-30	25.900	26.320	25.900	26.010	23.617	21,062
2023-03-29	25.210	25.720	25.020	25.680	23.317	4,102
2023-03-28	25.350	25.350	25.100	25.350	23.018	4,213
2023-03-27	25.009	25.260	25.009	25.140	22.827	5,035
2023-03-24	25.000	25.000	24.710	24.710	22.437	4,152
2023-03-23	25.180	25.340	25.000	25.210	22.891	6,057
2023-03-22	25.320	25.320	25.100	25.270	22.945	6,413
2023-03-21	25.210	25.500	25.210	25.210	22.891	5,276
2023-03-20	24.610	25.100	24.220	24.820	22.537	5,294
2023-03-17	25.800	25.800	24.792	25.060	22.755	6,476
2023-03-16	25.510	25.880	25.400	25.600	23.245	5,091
2023-03-15	26.110	26.110	25.060	26.110	23.708	4,216
2023-03-14	25.560	26.400	25.560	26.230	23.817	19,173
2023-03-13	25.800	26.240	25.360	25.570	23.218	5,695
2023-03-10	26.400	26.560	25.960	26.190	23.781	7,495
2023-03-09	26.950	26.950	26.719	26.950	24.471	3,474
2023-03-08	26.700	27.000	26.560	26.830	24.362	4,645
2023-03-07	26.950	27.140	26.859	26.910	24.434	46,138
2023-03-06	27.150	27.680	27.000	27.090	24.598	2,328
2023-03-03	27.460	27.740	27.460	27.670	25.124	4,399
2023-03-02	27.500	27.760	27.500	27.500	24.970	33,037
2023-03-01	27.750	27.940	27.520	27.630	25.088	16,649
2023-02-28	27.760	27.760	27.200	27.580	25.043	65,585
2023-02-27	27.240	27.800	27.240	27.650	25.106	12,709
2023-02-24	27.040	27.400	27.040	27.340	24.825	14,325
2023-02-23	27.000	27.303	27.000	27.050	24.561	6,117
2023-02-22	26.880	27.200	26.880	27.200	24.698	6,185
2023-02-21	27.050	27.540	27.000	27.500	24.970	12,686
2023-02-20	27.280	27.520	27.080	27.130	24.634	6,941
2023-02-17	27.300	27.300	26.940	27.150	24.652	2,273
2023-02-16	26.990	27.300	26.990	26.990	24.507	3,872
2023-02-15	26.940	27.360	26.940	27.360	24.843	6,616
2023-02-14	27.200	27.440	26.990	26.990	24.507	7,171
2023-02-13	27.200	27.440	26.709	27.440	24.916	14,147
2023-02-10	27.700	27.700	27.340	27.340	24.825	2,962
2023-02-09	28.200	28.480	28.020	28.430	25.814	5,957
2023-02-08	28.320	28.580	28.251	28.340	25.733	1,391
2023-02-07	28.410	28.560	28.200	28.530	25.905	8,443
2023-02-06	28.600	28.600	28.180	28.180	25.587	23,489
2023-02-03	28.490	28.880	27.960	28.450	25.833	8,686
2023-02-02	28.000	28.540	27.840	28.320	25.715	28,186
2023-02-01	27.480	28.040	27.451	27.730	25.179	20,457
2023-01-31	27.180	27.400	27.180	27.320	24.807	7,897
2023-01-30	27.280	27.420	27.260	27.420	24.897	4,820
2023-01-27	26.870	27.420	26.860	27.380	24.861	5,531
2023-01-26	26.780	27.020	26.780	26.810	24.344	5,640
2023-01-25	26.460	26.800	26.460	26.740	24.280	12,868
2023-01-24	26.465	26.860	26.465	26.620	24.171	11,695
2023-01-23	26.340	26.660	26.340	26.540	24.098	8,126
2023-01-20	26.200	26.540	26.200	26.500	24.062	2,262
2023-01-19	26.010	26.400	25.740	25.820	23.445	13,012
2023-01-18	26.421	26.760	26.421	26.620	24.171	23,340
2023-01-17	26.260	26.760	26.260	26.520	24.080	5,879
2023-01-16	26.170	26.480	26.020	26.480	24.044	40,166
2023-01-13	25.520	26.180	25.520	26.090	23.690	5,574
2023-01-12	25.640	25.640	25.320	25.450	23.109	7,737
2023-01-11	25.490	25.760	25.140	25.600	23.245	7,595
2023-01-10	25.490	25.545	25.200	25.230	22.909	11,830
2023-01-09	25.440	25.720	25.440	25.600	23.245	5,356

← NewerPage 16 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.