CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	29.075	29.350	28.550	28.600	28.198	135,728
2026-02-04	28.350	29.175	28.000	29.175	28.765	11,217
2026-02-03	29.100	29.100	28.550	28.550	28.149	357
2026-02-02	28.600	29.050	28.600	28.800	28.395	1
2026-01-30	28.700	29.550	28.700	28.800	28.395	25
2026-01-29	29.025	29.550	28.800	29.025	28.617	359
2026-01-28	29.475	29.500	29.050	29.125	28.716	46
2026-01-27	29.050	29.200	29.050	29.075	28.666	4
2026-01-26	29.475	29.850	28.800	28.800	28.395	54
2026-01-23	29.475	29.500	29.150	29.375	28.962	18
2026-01-22	29.275	29.550	29.275	29.275	28.863	2
2026-01-21	28.600	29.000	28.550	28.550	28.149	11
2026-01-20	29.125	29.250	28.600	28.900	28.494	29
2026-01-19	28.500	29.100	28.150	29.025	28.617	12,322
2026-01-16	29.900	29.900	29.475	29.475	29.061	9
2026-01-15	30.100	30.100	30.000	30.100	29.677	1
2026-01-14	29.775	30.000	29.650	30.000	29.578	4,003
2026-01-13	29.400	29.900	29.400	29.725	29.307	5,205
2026-01-12	30.150	30.150	29.800	29.875	29.455	177
2026-01-09	30.000	30.000	29.750	29.925	29.504	9
2026-01-08	30.000	30.000	29.600	29.925	29.504	240
2026-01-07	30.200	30.250	29.950	30.100	29.677	42
2026-01-06	29.850	29.950	29.850	29.875	29.455	4
2026-01-05	30.100	30.100	29.600	29.875	29.455	14
2026-01-02	29.725	30.400	29.700	30.100	29.301	312
2025-12-31	29.750	29.750	29.625	29.625	28.839	3
2025-12-30	29.325	29.600	29.325	29.325	28.547	0
2025-12-29	29.375	29.400	28.950	29.125	28.352	0
2025-12-24	28.900	29.075	28.800	29.075	28.304	0
2025-12-23	28.900	29.175	28.900	29.175	28.401	7
2025-12-22	29.375	29.500	29.100	29.425	28.644	1,280
2025-12-19	29.575	29.850	29.575	29.575	28.790	0
2025-12-18	29.200	29.425	29.200	29.425	28.644	5
2025-12-17	28.650	28.650	28.600	28.600	27.841	54
2025-12-16	27.750	28.750	27.750	28.600	27.841	460
2025-12-15	28.450	28.600	28.400	28.600	27.841	21
2025-12-12	28.400	28.450	28.000	28.450	27.695	2,516
2025-12-11	27.800	28.175	27.800	28.000	27.257	4,095
2025-12-10	27.825	27.925	27.700	27.925	27.184	11
2025-12-09	28.400	28.450	27.925	27.925	27.184	23,452
2025-12-08	28.300	28.600	28.300	28.350	27.598	55
2025-12-05	27.900	28.400	27.900	28.400	27.647	5,000
2025-12-04	28.200	28.300	27.200	28.200	27.452	47
2025-12-03	30.000	30.850	29.900	30.100	29.301	148
2025-12-02	29.875	30.000	29.650	29.825	29.034	70
2025-12-01	29.750	29.750	29.500	29.575	28.790	1
2025-11-28	29.525	29.650	29.400	29.525	28.742	7
2025-11-27	29.650	29.650	29.450	29.525	28.742	0
2025-11-26	29.625	29.750	29.625	29.625	28.839	105
2025-11-25	29.550	29.550	29.375	29.375	28.596	4,401
2025-11-24	29.625	29.625	29.450	29.625	28.839	2
2025-11-21	28.950	28.950	28.750	28.850	28.085	1
2025-11-20	28.750	29.075	28.600	29.075	28.304	36
2025-11-19	28.350	28.750	28.350	28.750	27.987	1,761
2025-11-18	29.000	29.000	28.500	28.600	27.841	1,154
2025-11-17	28.700	29.300	28.700	28.750	27.987	0
2025-11-14	29.200	29.200	28.700	28.750	27.987	3,792
2025-11-13	29.425	29.500	29.250	29.425	28.644	246
2025-11-12	29.125	29.700	29.050	29.625	28.839	3,002
2025-11-11	28.900	29.550	28.900	28.900	28.133	216

← NewerPage 4 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.