CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	25.080	25.500	25.080	25.330	23.000	5,382
2023-01-05	24.840	25.160	24.840	25.160	22.845	5,430
2023-01-04	24.140	24.803	24.060	24.750	22.473	12,151
2023-01-03	24.060	24.585	24.040	24.260	22.028	6,317
2022-12-30	24.430	24.430	24.060	24.430	21.881	3,862
2022-12-29	24.040	24.630	23.900	24.630	22.060	6,359
2022-12-28	23.680	24.065	23.680	23.950	21.451	11,694
2022-12-23	23.400	23.630	23.240	23.630	21.164	9,714
2022-12-22	23.340	23.740	23.130	23.130	20.717	7,839
2022-12-21	23.960	23.960	23.730	23.730	21.254	3,800
2022-12-20	23.770	23.800	23.320	23.770	21.290	48,911
2022-12-19	23.850	23.900	23.520	23.610	21.147	6,029
2022-12-16	23.320	23.600	23.240	23.440	20.994	7,242
2022-12-15	23.820	23.820	23.440	23.630	21.164	11,001
2022-12-14	23.610	23.760	23.440	23.540	21.084	10,144
2022-12-13	23.820	23.820	23.340	23.420	20.976	5,324
2022-12-12	23.340	23.480	23.000	23.200	20.779	4,680
2022-12-09	23.140	23.500	23.140	23.300	20.869	6,438
2022-12-08	23.460	23.460	23.258	23.300	20.869	4,871
2022-12-07	23.860	23.860	23.418	23.440	20.994	4,170
2022-12-06	23.970	23.980	23.720	23.790	21.308	12,003
2022-12-05	24.000	24.140	23.540	23.790	21.308	10,134
2022-12-02	24.125	24.360	24.125	24.320	21.782	30,036
2022-12-01	24.410	24.440	24.100	24.240	21.711	5,701
2022-11-30	24.510	24.560	24.220	24.300	21.765	4,720
2022-11-29	24.410	24.760	23.800	24.410	21.863	5,343
2022-11-28	24.100	24.120	23.898	24.060	21.550	1,278
2022-11-25	24.200	24.380	24.200	24.280	21.747	1,244
2022-11-24	24.340	24.480	24.340	24.410	21.863	3,141
2022-11-23	24.460	24.460	24.338	24.410	21.863	7,785
2022-11-22	23.920	24.470	23.920	24.470	21.917	2,086
2022-11-21	24.080	24.080	23.820	23.890	21.397	8,417
2022-11-18	23.810	23.900	23.480	23.790	21.308	20,684
2022-11-17	23.548	23.548	23.440	23.540	21.084	15,643
2022-11-16	24.100	24.100	23.480	23.610	21.147	9,868
2022-11-15	24.000	24.300	23.340	24.280	21.747	21,496
2022-11-14	24.280	24.480	23.900	24.200	21.675	80,998
2022-11-11	24.360	24.360	24.040	24.180	21.657	6,460
2022-11-10	23.140	24.000	23.140	23.890	21.397	11,438
2022-11-09	23.400	23.460	23.180	23.460	21.012	4,803
2022-11-08	23.840	23.840	23.300	23.380	20.941	13,582
2022-11-07	23.810	23.820	23.280	23.480	21.030	6,468
2022-11-04	23.380	23.680	23.380	23.420	20.976	2,468
2022-11-03	23.700	23.700	23.140	23.260	20.833	2,147
2022-11-02	25.380	25.380	23.980	24.000	21.496	15,685
2022-11-01	25.340	25.880	25.340	25.410	22.759	9,152
2022-10-31	25.140	25.760	25.140	25.410	22.759	7,574
2022-10-28	25.155	25.600	25.155	25.570	22.902	6,080
2022-10-27	25.040	25.563	25.040	25.470	22.812	2,908
2022-10-26	24.600	25.140	24.600	24.880	22.284	4,964
2022-10-25	24.800	25.040	24.420	24.730	22.150	2,434
2022-10-24	24.300	25.100	24.300	24.940	22.338	4,213
2022-10-21	24.520	24.520	24.020	24.220	21.693	10,357
2022-10-20	24.650	24.650	24.100	24.650	22.078	34,282
2022-10-19	24.750	25.820	24.120	25.270	22.633	9,671
2022-10-18	24.040	24.700	24.040	24.430	21.881	10,292
2022-10-17	23.730	23.740	23.220	23.710	21.236	2,350
2022-10-14	23.320	23.720	23.220	23.460	21.012	7,366
2022-10-13	22.190	22.960	22.140	22.910	20.520	5,465
2022-10-12	22.100	22.600	22.100	22.480	20.134	3,571

← NewerPage 17 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.