CIE Automotive S.A. historical data

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

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
2025-10-22	27.875	28.950	27.300	28.850	28.085	1,060
2025-10-21	27.400	27.400	27.200	27.325	26.600	45
2025-10-20	27.300	27.400	27.300	27.325	26.600	0
2025-10-17	27.025	27.150	25.950	27.025	26.308	311
2025-10-16	26.750	26.750	26.450	26.750	26.040	40
2025-10-15	26.200	26.200	26.100	26.200	25.505	6,000
2025-10-14	26.000	26.050	25.700	26.050	25.359	115
2025-10-13	26.000	26.350	25.600	26.300	25.602	49
2025-10-10	26.700	26.700	26.100	26.100	25.408	786
2025-10-09	26.900	26.900	26.650	26.900	26.186	682
2025-10-08	26.950	26.950	26.500	26.950	26.235	13
2025-10-07	27.175	27.200	26.900	27.075	26.357	290
2025-10-06	27.125	27.250	27.000	27.225	26.503	200
2025-10-03	27.175	27.250	27.175	27.175	26.454	3
2025-10-02	26.700	27.000	26.650	26.850	26.138	0
2025-10-01	26.750	26.750	26.500	26.500	25.797	9,000
2025-09-30	27.000	27.000	26.550	26.550	25.846	4,375
2025-09-29	27.025	27.400	26.950	26.950	26.235	136
2025-09-26	26.600	26.950	26.600	26.950	26.235	224
2025-09-25	26.950	26.950	26.800	26.950	26.235	5,277
2025-09-24	26.950	26.950	26.600	26.900	26.186	2,491
2025-09-23	27.025	27.200	26.950	27.025	26.308	907
2025-09-22	26.800	27.175	26.400	27.175	26.454	298
2025-09-19	26.600	26.750	26.550	26.650	25.943	97
2025-09-18	26.300	26.700	26.100	26.650	25.943	3,071
2025-09-17	26.500	26.500	26.400	26.400	25.700	45
2025-09-16	26.750	26.850	26.400	26.400	25.700	0
2025-09-15	27.075	27.700	26.850	26.850	26.138	109
2025-09-12	27.025	27.025	26.700	27.025	26.308	6
2025-09-11	26.950	27.200	26.800	26.950	26.235	5,000
2025-09-10	27.175	27.175	26.900	27.175	26.454	11,060
2025-09-09	27.325	27.400	27.025	27.025	26.308	7
2025-09-08	27.150	27.350	27.150	27.275	26.551	394,292
2025-09-05	27.075	27.200	27.050	27.175	26.454	132
2025-09-04	26.750	27.050	26.600	26.850	26.138	33
2025-09-03	27.100	27.100	26.950	27.075	26.357	114
2025-09-02	27.075	27.700	26.900	27.025	26.308	3,409
2025-09-01	26.800	27.100	26.800	26.900	26.186	2,800
2025-08-29	26.900	27.500	26.900	27.025	26.308	5,540
2025-08-28	26.850	27.100	26.850	26.850	26.138	3,610
2025-08-27	26.700	26.900	26.650	26.650	25.943	2
2025-08-26	27.100	27.100	26.850	26.850	26.138	3,401
2025-08-22	26.900	27.150	26.850	27.125	26.405	5
2025-08-21	26.950	26.950	26.250	26.800	26.089	72
2025-08-20	26.650	26.850	26.550	26.850	26.138	2,701
2025-08-19	26.400	26.900	26.400	26.650	25.943	12,302

← NewerPage 5 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.