CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	22.400	22.622	22.140	22.460	20.117	48,220
2022-10-10	22.340	22.560	22.340	22.400	20.063	4,819
2022-10-07	22.600	22.700	22.460	22.520	20.170	3,041
2022-10-06	22.420	22.760	22.420	22.620	20.260	2,779
2022-10-05	22.420	22.920	22.156	22.330	20.000	3,482
2022-10-04	22.458	22.880	22.458	22.720	20.349	8,841
2022-10-03	21.000	21.880	21.000	21.700	19.436	5,611
2022-09-30	21.290	21.310	20.800	21.310	19.087	20,228
2022-09-29	21.499	21.499	20.620	20.710	18.549	10,596
2022-09-28	21.660	21.860	21.660	21.700	19.436	2,420
2022-09-27	22.320	22.320	22.000	22.050	19.749	1,893
2022-09-26	21.620	22.180	21.480	22.150	19.839	1,639
2022-09-23	22.070	22.399	21.570	21.570	19.319	10,764
2022-09-22	22.588	22.588	22.270	22.270	19.946	4,410
2022-09-21	22.756	23.060	22.756	23.030	20.627	1,658
2022-09-20	23.324	23.324	22.820	23.090	20.681	10,450
2022-09-16	22.940	22.940	22.540	22.540	20.188	6,330
2022-09-15	23.340	23.340	23.020	23.030	20.627	7,264
2022-09-14	23.130	23.365	23.080	23.130	20.717	10,704
2022-09-13	23.300	23.840	22.940	23.200	20.779	6,656
2022-09-12	23.680	23.680	23.420	23.610	21.147	7,724
2022-09-09	23.480	23.480	23.264	23.380	20.941	3,150
2022-09-08	23.480	23.480	22.800	23.150	20.735	5,605
2022-09-07	23.400	23.462	23.160	23.440	20.994	20,477
2022-09-06	23.680	23.680	23.440	23.580	21.120	5,465
2022-09-05	23.880	23.880	23.300	23.520	21.066	8,793
2022-09-02	23.870	24.420	23.760	24.320	21.782	7,231
2022-09-01	24.280	24.280	23.740	24.040	21.532	5,805
2022-08-31	24.260	24.690	24.260	24.690	22.114	13,845
2022-08-30	24.000	24.440	24.000	24.060	21.550	10,973
2022-08-26	25.133	25.133	24.340	24.410	21.863	8,831
2022-08-25	24.960	25.160	24.955	25.160	22.535	8,648
2022-08-24	24.940	24.940	24.580	24.770	22.185	7,256
2022-08-23	24.940	24.940	24.518	24.610	22.042	4,380
2022-08-22	25.710	25.710	24.580	24.670	22.096	9,095
2022-08-19	25.980	26.160	25.980	26.050	23.332	5,361
2022-08-18	25.726	26.140	25.726	25.860	23.162	4,566
2022-08-17	25.400	26.200	25.400	25.700	23.018	15,852
2022-08-16	25.760	26.060	25.760	25.760	23.072	13,602
2022-08-15	25.680	25.840	25.580	25.720	23.036	11,300
2022-08-12	25.780	25.950	25.780	25.780	23.090	34,145
2022-08-11	25.640	25.843	25.640	25.680	23.001	10,463
2022-08-10	25.420	25.800	25.420	25.780	23.090	9,934
2022-08-09	25.380	25.380	24.980	24.980	22.374	41,774
2022-08-08	25.040	25.440	25.040	25.210	22.580	18,684
2022-08-05	24.880	25.204	24.860	24.860	22.266	8,940
2022-08-04	25.430	25.657	25.100	25.330	22.687	1,406
2022-08-03	24.736	25.500	24.736	25.390	22.741	8,583
2022-08-02	24.960	25.340	24.760	24.820	22.230	2,928
2022-08-01	25.490	25.760	25.365	25.450	22.795	10,856
2022-07-29	26.480	26.555	25.460	25.660	22.983	4,303
2022-07-28	25.760	26.680	25.760	26.110	23.386	6,868
2022-07-27	24.360	26.010	24.360	26.010	23.296	106,452
2022-07-26	24.760	24.760	24.140	24.340	21.800	1,107
2022-07-25	24.940	25.325	24.940	24.960	22.356	6,481
2022-07-22	24.980	25.200	24.735	25.180	22.553	10,799
2022-07-21	25.220	25.220	24.620	24.730	22.150	3,851
2022-07-20	25.160	25.300	24.780	25.060	22.445	4,476
2022-07-19	24.410	25.100	24.160	25.100	22.481	10,892
2022-07-18	24.297	24.650	24.297	24.650	22.078	6,426

← NewerPage 18 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.