CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	20.020	20.200	19.810	20.085	17.768	6,484
2022-04-14	20.020	20.020	19.870	20.020	17.711	13,399
2022-04-13	19.950	19.950	19.620	19.910	17.614	32,879
2022-04-12	19.320	19.681	19.320	19.615	17.353	72,544
2022-04-11	19.482	19.482	19.270	19.445	17.202	16,859
2022-04-08	19.560	19.560	19.350	19.350	17.118	24,461
2022-04-07	19.515	19.900	19.290	19.595	17.335	39,756
2022-04-06	19.830	19.830	19.250	19.390	17.154	57,608
2022-04-05	20.532	20.532	19.910	19.985	17.680	22,859
2022-04-04	20.560	20.560	20.278	20.470	18.109	116,258
2022-04-01	20.820	20.820	20.500	20.530	18.162	5,715
2022-03-31	21.000	21.136	20.660	20.820	18.419	10,513
2022-03-30	21.440	21.440	21.080	21.250	18.799	13,938
2022-03-29	20.610	21.420	20.260	21.330	18.870	18,196
2022-03-28	20.235	20.520	19.999	20.040	17.729	17,340
2022-03-25	20.335	20.340	20.040	20.280	17.941	10,913
2022-03-24	20.484	20.484	20.307	20.375	18.025	587
2022-03-23	21.040	21.040	20.560	20.670	18.286	4,061
2022-03-22	20.880	21.220	20.880	21.040	18.613	5,563
2022-03-21	20.900	20.900	20.720	20.800	18.401	17,703
2022-03-18	21.031	21.031	20.420	20.650	18.268	83,819
2022-03-17	21.320	21.320	20.540	20.750	18.357	84,987
2022-03-16	20.670	21.100	20.160	20.880	18.472	138,122
2022-03-15	19.890	20.020	19.130	19.850	17.561	22,954
2022-03-14	19.675	20.090	19.670	19.670	17.401	122,092
2022-03-11	19.390	20.040	19.390	19.635	17.370	43,565
2022-03-10	20.360	20.360	19.240	19.300	17.074	53,804
2022-03-09	19.240	20.060	19.240	19.635	17.370	23,559
2022-03-08	19.290	19.730	18.970	19.065	16.866	24,052
2022-03-07	19.145	19.711	18.820	19.125	16.919	18,366
2022-03-04	20.820	20.820	20.300	20.590	18.215	36,473
2022-03-03	22.056	22.056	21.210	21.210	18.764	20,452
2022-03-02	22.620	22.620	22.260	22.420	19.834	30,095
2022-03-01	24.000	24.460	22.580	22.680	20.064	13,716
2022-02-28	24.000	24.319	22.980	23.890	21.135	93,293
2022-02-25	24.430	24.560	23.940	24.510	21.683	16,980
2022-02-24	23.120	24.420	23.120	23.670	20.940	22,822
2022-02-23	25.350	25.660	24.980	25.120	22.223	11,208
2022-02-22	24.760	25.460	24.760	25.270	22.355	27,639
2022-02-21	25.410	25.840	24.780	25.100	22.205	22,583
2022-02-18	26.172	26.172	25.820	25.920	22.930	21,869
2022-02-17	26.310	26.460	26.130	26.130	23.116	34,672
2022-02-16	26.201	26.201	25.880	25.880	22.895	25,720
2022-02-15	25.960	25.960	25.220	25.760	22.789	31,922
2022-02-14	25.040	25.218	25.040	25.210	22.302	344,131
2022-02-11	26.180	26.180	25.900	25.900	22.913	63,082
2022-02-10	26.321	26.321	26.150	26.150	23.134	12,406
2022-02-09	26.090	26.280	26.090	26.090	23.081	18,014
2022-02-08	25.524	25.780	25.524	25.780	22.807	23,451
2022-02-07	25.560	25.560	25.260	25.410	22.479	98,741
2022-02-04	25.840	26.080	25.020	25.020	22.134	50,293
2022-02-03	26.288	26.288	26.010	26.010	23.010	70,211
2022-02-02	26.000	26.360	26.000	26.350	23.311	74,275
2022-02-01	25.820	26.060	25.820	25.980	22.984	21,145
2022-01-31	25.460	25.780	25.460	25.780	22.807	25,611
2022-01-28	25.420	25.420	25.060	25.330	22.408	55,142
2022-01-27	25.537	26.260	25.537	26.170	23.152	31,725
2022-01-26	25.570	25.867	25.380	25.700	22.736	15,484
2022-01-25	25.000	25.480	24.880	24.980	22.099	37,483
2022-01-24	25.840	25.840	25.140	25.370	22.444	19,532

← NewerPage 20 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.