CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	26.500	26.550	26.200	26.450	25.748	95
2025-08-15	26.450	26.550	26.350	26.350	25.651	136
2025-08-14	26.300	26.350	26.250	26.300	25.602	124
2025-08-13	26.250	26.600	26.150	26.150	25.456	215
2025-08-12	26.000	26.000	26.000	26.000	25.310	0
2025-08-11	26.000	26.250	25.750	25.775	25.091	33
2025-08-08	25.650	26.000	25.650	25.825	25.140	26
2025-08-07	26.000	26.050	25.675	25.675	24.994	0
2025-08-06	26.300	26.350	25.775	25.775	25.091	4
2025-08-05	26.050	26.200	26.000	26.000	25.310	11,138
2025-08-04	26.050	26.300	25.950	26.100	25.408	28
2025-08-01	26.300	26.500	26.050	26.300	25.602	102
2025-07-31	26.000	26.450	26.000	26.250	25.554	4,327
2025-07-30	26.700	27.200	26.650	26.750	26.040	88,268
2025-07-29	26.600	26.950	26.600	26.600	25.894	7,703
2025-07-28	26.600	26.750	26.350	26.350	25.651	73
2025-07-25	26.400	26.450	26.000	26.400	25.700	124
2025-07-24	26.800	27.050	26.400	26.550	25.846	8,548
2025-07-23	24.600	25.600	24.600	25.475	24.799	2,286
2025-07-22	24.800	24.900	24.450	24.600	23.947	3,011
2025-07-21	24.400	24.650	24.350	24.350	23.704	40,847
2025-07-18	24.150	24.650	24.100	24.100	23.461	9
2025-07-17	24.300	24.300	23.550	24.000	23.363	4,183
2025-07-16	24.100	24.700	23.600	24.000	23.363	99
2025-07-15	24.050	24.750	23.550	24.100	23.461	3
2025-07-14	24.400	24.400	24.000	24.350	23.704	7,098
2025-07-11	25.150	25.150	24.450	24.450	23.801	5,231
2025-07-10	25.350	25.350	24.400	25.175	24.144	95
2025-07-09	25.375	25.900	24.850	24.850	23.833	5,766
2025-07-08	25.125	25.400	24.500	25.375	24.336	8,061
2025-07-07	24.900	24.900	24.600	24.900	23.881	41
2025-07-04	25.375	25.550	24.550	24.800	23.785	127
2025-07-03	24.700	25.000	24.700	24.750	23.737	6,224
2025-07-02	24.350	24.550	24.350	24.450	23.449	6,592
2025-07-01	24.500	24.500	24.150	24.300	23.305	19
2025-06-30	24.750	24.750	24.350	24.500	23.497	1,788
2025-06-27	24.100	24.600	24.100	24.450	23.449	36
2025-06-26	24.000	24.150	24.000	24.100	23.113	50
2025-06-25	24.000	24.550	24.000	24.100	23.113	2
2025-06-24	24.000	24.000	24.000	24.000	23.018	28
2025-06-23	23.825	23.900	23.300	23.825	22.850	7
2025-06-20	23.950	24.100	23.950	24.050	23.065	188
2025-06-19	23.875	23.950	23.875	23.875	22.898	7
2025-06-18	23.925	24.000	23.900	23.925	22.946	9
2025-06-17	24.100	24.450	23.925	23.925	22.946	434
2025-06-16	24.100	24.100	23.900	24.050	23.065	10,406
2025-06-13	24.200	24.200	23.900	24.100	23.113	98
2025-06-12	24.950	25.100	24.400	24.600	23.593	14
2025-06-11	24.550	24.850	24.550	24.550	23.545	140
2025-06-10	24.300	24.450	24.200	24.200	23.209	2
2025-06-09	24.100	24.250	24.000	24.100	23.113	21
2025-06-06	24.250	24.250	24.150	24.150	23.161	96
2025-06-05	24.200	24.200	24.100	24.150	23.161	6
2025-06-04	24.000	24.150	24.000	24.050	23.065	57
2025-06-03	24.100	24.100	23.750	24.000	23.018	3
2025-06-02	24.050	24.150	23.650	24.000	23.018	111
2025-05-30	24.300	24.350	24.200	24.300	23.305	0
2025-05-29	24.200	24.250	24.150	24.200	23.209	5,627
2025-05-28	24.150	24.150	23.950	24.050	23.065	3,176
2025-05-27	24.350	24.350	24.050	24.050	23.065	4

← NewerPage 6 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.