CIE Automotive S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 28.900 | 29.550 | 28.900 | 28.900 | 28.133 | 216 |
| 2025-11-10 | 28.950 | 29.300 | 28.950 | 28.950 | 28.182 | 20 |
| 2025-11-07 | 28.800 | 29.250 | 28.800 | 29.125 | 28.352 | 281 |
| 2025-11-06 | 29.000 | 29.075 | 29.000 | 29.075 | 28.304 | 0 |
| 2025-11-05 | 28.900 | 29.650 | 28.650 | 29.025 | 28.255 | 30 |
| 2025-11-04 | 29.375 | 29.550 | 29.050 | 29.125 | 28.352 | 1 |
| 2025-11-03 | 29.200 | 29.325 | 29.200 | 29.325 | 28.547 | 3 |
| 2025-10-31 | 29.050 | 29.450 | 29.050 | 29.425 | 28.644 | 4,974 |
| 2025-10-30 | 29.825 | 29.850 | 29.400 | 29.475 | 28.693 | 394 |
| 2025-10-29 | 30.300 | 30.300 | 29.400 | 30.050 | 29.253 | 53,936 |
| 2025-10-28 | 30.250 | 30.250 | 29.800 | 30.150 | 29.350 | 142 |
| 2025-10-27 | 30.000 | 30.450 | 29.750 | 30.300 | 29.496 | 6,490 |
| 2025-10-24 | 29.950 | 29.950 | 29.350 | 29.475 | 28.693 | 131 |
| 2025-10-23 | 29.025 | 29.850 | 29.000 | 29.625 | 28.839 | 217 |
← NewerPage 5 of 5 · 254 trading days
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.