CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	26.320	26.320	26.023	26.230	23.205	55,404
2022-01-20	27.130	27.180	26.663	26.720	23.638	19,821
2022-01-19	27.160	27.720	27.160	27.420	24.257	340,859
2022-01-18	27.481	27.730	27.481	27.730	24.532	50,852
2022-01-17	28.000	28.060	27.698	28.060	24.824	18,416
2022-01-14	27.520	27.770	27.220	27.770	24.567	24,385
2022-01-13	27.710	27.720	27.440	27.440	24.275	61,660
2022-01-12	27.790	28.020	27.790	27.790	24.585	73,585
2022-01-11	27.800	28.340	27.800	28.100	24.859	37,570
2022-01-10	28.200	28.280	27.560	27.830	24.620	115,871
2022-01-07	28.260	28.400	28.120	28.240	24.983	23,971
2022-01-06	27.420	28.240	27.400	28.040	24.806	32,024
2022-01-05	27.460	27.900	27.220	27.810	24.602	77,805
2022-01-04	26.740	27.240	26.740	27.090	23.965	13,652
2021-12-31	27.260	27.260	27.260	27.260	23.858	0
2021-12-30	27.360	27.360	27.149	27.260	23.858	8,988
2021-12-29	27.300	27.340	27.135	27.300	23.893	24,392
2021-12-24	26.620	26.620	26.620	26.620	23.298	0
2021-12-23	26.620	26.980	26.620	26.620	23.298	42,125
2021-12-22	26.443	26.443	26.058	26.190	22.921	9,748
2021-12-21	26.240	26.240	25.960	26.170	22.904	229,094
2021-12-20	25.340	26.040	25.340	25.800	22.580	20,238
2021-12-17	25.620	26.180	25.620	25.640	22.440	16,449
2021-12-16	26.680	26.680	26.200	26.560	23.245	38,843
2021-12-15	26.350	26.500	26.060	26.250	22.974	8,893
2021-12-14	26.740	26.960	26.299	26.400	23.105	15,925
2021-12-13	27.060	27.060	26.540	26.890	23.534	19,371
2021-12-10	26.600	27.100	26.460	26.970	23.604	19,770
2021-12-09	26.200	26.800	26.200	26.540	23.228	27,114
2021-12-08	25.940	26.343	25.940	25.980	22.738	25,780
2021-12-07	26.030	26.280	25.980	26.210	22.939	25,992
2021-12-06	25.580	25.580	25.020	25.430	22.256	11,757
2021-12-03	25.600	25.600	24.860	25.120	21.985	22,397
2021-12-02	25.470	25.620	25.100	25.570	22.379	100,448
2021-12-01	24.280	25.280	24.280	25.060	21.932	36,180
2021-11-30	24.450	24.660	24.119	24.590	21.521	93,018
2021-11-29	25.000	25.380	24.931	25.160	22.020	29,455
2021-11-26	25.040	25.561	25.020	25.390	22.221	19,845
2021-11-25	26.260	26.260	25.418	25.820	22.598	36,164
2021-11-24	26.500	26.780	26.200	26.270	22.991	21,297
2021-11-23	26.535	26.740	26.535	26.620	23.298	14,433
2021-11-22	26.340	26.720	26.340	26.720	23.385	11,368
2021-11-19	26.680	26.680	26.277	26.400	23.105	31,308
2021-11-18	27.420	27.520	26.160	26.350	23.061	64,903
2021-11-17	26.810	27.320	26.720	27.200	23.805	13,447
2021-11-16	25.880	27.020	25.880	26.990	23.622	66,589
2021-11-15	25.600	25.940	25.600	25.880	22.650	15,801
2021-11-12	24.960	25.500	24.960	25.410	22.239	23,664
2021-11-11	24.860	25.040	24.745	24.840	21.740	46,154
2021-11-10	24.823	24.823	24.660	24.710	21.626	13,366
2021-11-09	24.750	24.980	24.680	24.690	21.609	17,769
2021-11-08	24.730	24.880	24.520	24.570	21.504	26,869
2021-11-05	24.490	24.620	24.260	24.320	21.285	21,158
2021-11-04	24.000	24.400	23.820	24.140	21.127	63,201
2021-11-03	23.500	23.562	23.200	23.480	20.550	17,406
2021-11-02	23.460	23.460	23.110	23.110	20.226	21,847
2021-11-01	23.690	23.840	23.440	23.770	20.803	15,225
2021-10-29	23.240	23.560	23.211	23.260	20.357	32,012
2021-10-28	23.050	23.180	23.050	23.050	20.173	16,117
2021-10-27	23.100	23.100	22.820	22.930	20.068	23,858

← NewerPage 21 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.