CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	26.300	26.350	26.150	26.350	26.350	18,684
2026-07-28	26.050	26.200	25.950	26.200	26.200	7,080
2026-07-27	26.100	26.100	25.750	25.750	25.750	86,955
2026-07-24	25.750	26.900	25.750	25.925	25.925	9,412
2026-07-23	26.150	26.150	25.525	25.525	25.525	1,550
2026-07-22	25.875	26.050	25.850	25.925	25.925	587
2026-07-21	25.575	25.700	25.500	25.650	25.650	258
2026-07-20	25.800	25.800	25.450	25.550	25.550	3,023
2026-07-17	25.825	26.050	25.775	25.775	25.775	1,985
2026-07-16	26.200	26.200	25.875	25.875	25.875	106
2026-07-15	26.000	26.200	26.000	26.000	26.000	1
2026-07-14	26.050	26.250	26.050	26.050	26.050	1
2026-07-13	25.950	26.350	25.950	26.350	26.350	307
2026-07-10	26.450	26.650	26.250	26.500	26.500	11,834
2026-07-09	26.500	26.700	26.250	26.400	26.400	2,017
2026-07-08	26.850	26.850	26.250	26.300	26.300	122,811
2026-07-07	27.025	27.300	26.900	26.900	26.900	4,819
2026-07-06	27.175	27.550	27.000	27.000	27.000	5
2026-07-03	26.700	27.150	26.700	26.950	26.950	8
2026-07-02	26.800	27.150	26.800	27.075	26.694	2,236
2026-07-01	26.850	26.850	26.550	26.650	26.275	600,049
2026-06-30	26.200	26.650	26.150	26.500	26.127	21,913
2026-06-29	26.500	26.600	26.200	26.500	26.127	13
2026-06-26	26.900	27.000	26.400	26.500	26.127	1,801
2026-06-25	27.050	27.150	27.050	27.075	26.694	0
2026-06-24	27.375	27.450	26.850	27.075	26.694	291
2026-06-23	27.275	27.450	27.225	27.225	26.842	16,347
2026-06-22	27.675	27.800	27.450	27.625	27.237	140
2026-06-19	27.950	27.950	27.650	27.825	27.434	614
2026-06-18	28.250	28.250	27.625	27.625	27.237	2
2026-06-17	28.550	28.750	28.100	28.100	27.705	1
2026-06-16	28.950	28.950	28.650	28.900	28.494	4
2026-06-15	29.175	29.350	28.775	28.850	28.444	3,802
2026-06-12	27.925	28.550	27.650	28.450	28.050	1
2026-06-11	27.825	28.000	27.650	28.000	27.606	395
2026-06-10	28.050	28.150	27.850	28.100	27.705	73
2026-06-09	28.150	28.350	28.150	28.150	27.754	2,256
2026-06-08	28.650	28.650	28.150	28.300	27.902	13
2026-06-05	29.225	29.250	28.600	28.600	28.198	11
2026-06-04	29.275	29.450	28.800	28.950	28.543	207
2026-06-03	29.575	29.650	29.375	29.375	28.962	12
2026-06-02	29.150	29.550	29.150	29.225	28.814	8,520
2026-06-01	29.425	29.950	28.850	29.175	28.765	188
2026-05-29	29.475	29.600	29.350	29.425	29.011	5,849
2026-05-28	29.800	29.800	29.450	29.575	29.159	0
2026-05-27	29.650	29.950	29.650	29.775	29.356	12,961
2026-05-26	29.475	29.850	29.475	29.475	29.061	163
2026-05-22	29.050	29.400	29.050	29.225	28.814	10,484
2026-05-21	28.750	28.900	28.750	28.800	28.395	6,742
2026-05-20	28.200	28.700	28.200	28.700	28.297	4,401
2026-05-19	28.100	28.450	28.100	28.100	27.705	6,016
2026-05-18	28.300	28.600	28.300	28.600	28.198	16
2026-05-15	28.950	28.950	28.500	28.750	28.346	3,957
2026-05-14	29.525	29.550	28.700	28.750	28.346	17,778
2026-05-13	31.200	31.600	31.200	31.225	30.786	1,468
2026-05-12	30.600	32.250	30.500	31.675	31.230	171
2026-05-11	29.875	30.200	29.300	30.200	29.775	2,651
2026-05-08	29.950	29.950	29.550	29.875	29.455	339
2026-05-07	29.375	30.350	29.350	30.100	29.677	9,742
2026-05-06	29.075	30.000	28.600	29.725	29.307	251

← NewerPage 2 of 22 · 1,268 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.