CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	23.660	24.340	23.660	24.040	21.532	13,732
2022-07-14	23.910	23.940	23.260	23.320	20.887	3,434
2022-07-13	23.780	23.780	23.480	23.630	21.164	11,485
2022-07-12	23.520	23.820	23.120	23.610	21.147	6,597
2022-07-11	23.900	23.900	23.420	23.420	20.976	14,096
2022-07-08	23.380	24.040	23.380	24.040	21.532	10,007
2022-07-07	23.480	23.480	22.880	23.360	20.923	44,277
2022-07-06	22.201	22.480	22.201	22.370	20.036	11,136
2022-07-05	22.500	22.780	22.080	22.350	20.018	39,649
2022-07-04	23.400	23.400	22.900	23.030	20.627	12,228
2022-07-01	23.380	23.920	23.380	23.750	21.011	18,948
2022-06-30	23.540	23.730	23.200	23.730	20.993	20,638
2022-06-29	23.800	24.280	23.800	24.000	21.232	21,596
2022-06-28	23.741	24.320	23.741	24.300	21.497	32,221
2022-06-27	23.560	24.060	23.560	23.750	21.011	25,801
2022-06-24	23.620	23.620	23.020	23.460	20.754	29,249
2022-06-23	23.800	23.800	23.460	23.750	21.011	131,297
2022-06-22	23.500	23.720	22.780	23.650	20.922	46,863
2022-06-21	24.120	24.120	23.840	24.000	21.232	20,491
2022-06-20	23.140	23.500	23.140	23.340	20.648	5,238
2022-06-17	22.860	23.180	22.860	22.970	20.321	232,391
2022-06-16	23.060	23.060	22.460	22.460	19.870	23,851
2022-06-15	23.160	23.520	23.160	23.340	20.648	24,529
2022-06-14	22.940	23.560	22.940	23.480	20.772	17,700
2022-06-13	23.400	24.061	23.080	23.280	20.595	19,447
2022-06-10	24.800	24.840	24.460	24.550	21.718	21,890
2022-06-09	24.670	25.080	24.670	24.670	21.825	14,490
2022-06-08	24.800	24.900	24.500	24.690	21.842	14,836
2022-06-07	24.490	24.840	24.240	24.650	21.807	11,864
2022-06-06	23.980	24.420	23.980	24.280	21.480	4,747
2022-06-01	23.980	24.600	23.980	24.510	21.683	29,762
2022-05-31	23.513	23.860	23.513	23.630	20.905	14,694
2022-05-30	23.460	23.540	23.380	23.380	20.683	4,640
2022-05-27	23.020	23.440	23.020	23.300	20.613	30,764
2022-05-26	22.162	22.900	22.162	22.740	20.117	13,979
2022-05-25	21.762	22.120	21.762	21.980	19.445	7,061
2022-05-24	21.780	21.840	21.280	21.680	19.179	18,959
2022-05-23	21.340	21.640	21.340	21.390	18.923	6,301
2022-05-20	21.210	21.660	21.200	21.270	18.817	33,642
2022-05-19	21.140	21.140	20.420	20.920	18.507	20,380
2022-05-18	21.410	21.740	21.410	21.410	18.941	25,857
2022-05-17	21.160	21.420	21.160	21.160	18.719	33,703
2022-05-16	21.120	21.180	20.940	20.980	18.560	26,017
2022-05-13	20.700	21.160	20.700	20.900	18.489	37,630
2022-05-12	20.160	20.660	20.000	20.550	18.180	27,823
2022-05-11	20.240	20.240	19.930	20.180	17.852	35,010
2022-05-10	20.260	20.260	20.020	20.105	17.786	30,575
2022-05-09	20.215	20.220	19.720	19.775	17.494	21,070
2022-05-06	20.220	20.220	19.600	19.985	17.680	50,514
2022-05-05	20.295	20.580	19.789	19.950	17.649	46,811
2022-05-04	20.440	20.440	20.200	20.335	17.990	33,928
2022-05-03	20.590	20.800	20.440	20.590	18.215	86,431
2022-04-29	21.250	21.320	20.540	21.140	18.702	36,768
2022-04-28	19.990	20.360	19.990	20.255	17.919	56,451
2022-04-27	19.376	19.830	19.376	19.630	17.366	42,752
2022-04-26	20.295	20.580	19.630	19.630	17.366	8,955
2022-04-25	20.302	20.302	20.060	20.185	17.857	3,788
2022-04-22	20.760	20.760	20.415	20.415	18.060	13,210
2022-04-21	20.660	21.060	20.660	20.860	18.454	8,775
2022-04-20	20.300	20.600	20.300	20.570	18.198	16,622

← NewerPage 19 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.