CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	29.175	29.200	28.850	29.025	28.617	0
2026-05-01	28.850	28.850	28.850	28.850	28.444	0
2026-04-30	28.650	29.000	28.300	28.850	28.444	4
2026-04-29	28.800	28.850	28.600	28.750	28.346	1,854
2026-04-28	28.750	28.800	28.200	28.750	28.346	12
2026-04-27	28.000	28.350	28.000	28.350	27.951	6
2026-04-24	28.550	28.550	27.900	28.550	28.149	23,866
2026-04-23	28.800	28.800	28.500	28.750	28.346	2
2026-04-22	28.750	29.350	28.750	28.900	28.494	1,745
2026-04-21	29.275	29.300	28.850	29.075	28.666	43
2026-04-20	29.000	29.000	28.550	28.700	28.297	105
2026-04-17	28.150	29.125	27.700	29.125	28.716	121
2026-04-16	28.700	28.750	28.300	28.350	27.951	26
2026-04-15	29.300	29.300	28.650	28.700	28.297	6
2026-04-14	29.125	29.300	29.025	29.025	28.617	6
2026-04-13	28.700	28.900	28.100	28.900	28.494	14
2026-04-10	29.075	29.400	29.000	29.225	28.814	178
2026-04-09	29.025	29.500	28.700	28.700	28.297	7
2026-04-08	28.500	29.025	28.150	29.025	28.617	693
2026-04-07	27.425	27.600	26.850	26.950	26.571	3,541
2026-04-02	27.125	27.700	27.125	27.125	26.744	14
2026-04-01	27.650	27.875	27.650	27.875	27.483	1
2026-03-31	27.025	27.300	26.750	26.750	26.374	62
2026-03-30	26.600	27.400	26.450	27.075	26.694	204
2026-03-27	27.125	27.125	26.600	27.125	26.744	3,717
2026-03-26	27.200	27.275	27.200	27.275	26.892	1
2026-03-25	27.025	27.025	26.950	27.025	26.645	54
2026-03-24	26.900	26.900	26.450	26.750	26.374	135,728
2026-03-23	25.575	26.900	25.100	26.700	26.325	62
2026-03-20	26.350	26.350	25.650	26.000	25.634	7,303
2026-03-19	27.250	27.250	26.250	26.350	25.980	21,526
2026-03-18	27.675	28.000	27.375	27.375	26.990	14
2026-03-17	27.625	27.800	26.750	27.725	27.335	234
2026-03-16	27.475	27.600	26.950	27.525	27.138	22,152
2026-03-13	27.850	27.850	27.200	27.725	27.335	3,760
2026-03-12	28.200	28.200	27.725	27.725	27.335	23
2026-03-11	28.450	28.450	28.300	28.400	28.001	351
2026-03-10	28.100	28.550	28.100	28.300	27.902	4,039
2026-03-09	27.775	28.050	27.350	28.000	27.606	376
2026-03-06	29.550	29.550	28.750	28.900	28.494	3,315
2026-03-05	29.225	29.800	28.950	29.475	29.061	5,642
2026-03-04	28.000	29.600	27.800	29.475	29.061	666
2026-03-03	30.250	30.250	28.350	28.650	28.247	4,410
2026-03-02	31.200	31.200	30.200	30.350	29.923	2,155
2026-02-27	31.050	32.800	31.050	31.925	31.476	4,690
2026-02-26	30.500	30.900	30.300	30.900	30.466	10,639
2026-02-25	31.075	31.250	31.025	31.025	30.589	322
2026-02-24	30.850	31.025	30.000	31.025	30.589	106
2026-02-23	30.450	30.900	30.450	30.450	30.022	18
2026-02-20	30.100	30.550	29.950	30.550	30.120	43,331
2026-02-19	30.400	30.400	30.000	30.000	29.578	87
2026-02-18	30.200	30.350	29.950	30.250	29.825	0
2026-02-17	29.775	30.200	29.600	29.925	29.504	10,503
2026-02-16	29.875	30.000	29.500	30.000	29.578	19
2026-02-13	29.375	29.550	29.300	29.325	28.913	3,001
2026-02-12	29.475	29.550	29.200	29.425	29.011	2,934
2026-02-11	30.400	30.650	28.950	29.025	28.617	78
2026-02-10	29.900	30.600	29.900	30.500	30.071	400
2026-02-09	29.675	29.700	29.400	29.525	29.110	3,061
2026-02-06	29.025	29.600	28.650	29.425	29.011	1,803

← NewerPage 3 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.