CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	24.100	24.100	23.675	23.675	22.706	1
2025-05-22	24.250	24.250	23.850	24.200	23.209	23
2025-05-21	24.400	24.400	23.950	24.350	23.353	17
2025-05-20	24.600	24.650	24.150	24.550	23.545	21
2025-05-19	24.500	24.650	24.150	24.650	23.641	89
2025-05-16	24.000	24.500	24.000	24.200	23.209	137
2025-05-15	24.000	24.200	23.950	24.000	23.018	1
2025-05-14	24.000	24.050	24.000	24.050	23.065	178
2025-05-13	24.050	24.150	24.050	24.050	23.065	8,284
2025-05-12	23.800	24.000	23.800	24.000	23.018	31,260
2025-05-09	23.450	23.800	23.450	23.575	22.610	0
2025-05-08	23.725	23.750	23.550	23.675	22.706	20
2025-05-07	23.225	23.775	23.000	23.775	22.802	6,624
2025-05-06	23.325	23.450	22.950	22.950	22.011	47
2025-05-02	23.325	23.450	22.950	23.325	22.370	8
2025-05-01	23.175	23.175	23.175	23.175	22.226	0
2025-04-30	23.075	23.200	23.050	23.175	22.226	0
2025-04-29	22.950	23.050	22.950	23.025	22.082	1
2025-04-28	23.025	23.400	23.000	23.075	22.130	10
2025-04-25	22.800	23.000	22.750	22.850	21.915	0
2025-04-24	22.450	22.750	22.450	22.700	21.771	26,000
2025-04-23	22.250	22.450	22.250	22.350	21.435	48
2025-04-22	22.100	22.150	21.850	22.150	21.243	13
2025-04-17	21.700	21.825	21.700	21.825	20.932	11
2025-04-16	21.600	21.600	21.525	21.525	20.644	5
2025-04-15	21.700	21.850	21.700	21.775	20.884	0
2025-04-14	21.525	21.650	21.500	21.625	20.740	17
2025-04-11	20.850	21.175	20.700	21.175	20.308	1
2025-04-10	21.875	22.150	20.900	21.075	20.212	282
2025-04-09	20.550	20.600	20.350	20.600	19.757	200
2025-04-08	21.075	21.200	20.900	20.900	20.044	100
2025-04-07	20.400	20.850	20.400	20.700	19.853	8
2025-04-04	22.300	25.100	21.450	21.625	20.740	58
2025-04-03	22.450	22.450	22.150	22.150	21.243	171
2025-04-02	22.450	22.450	22.450	22.450	21.531	0
2025-04-01	22.500	22.600	22.250	22.450	21.531	604
2025-03-31	22.500	22.600	22.400	22.500	21.579	1,411
2025-03-28	23.075	23.100	22.700	22.750	21.819	85
2025-03-27	23.125	23.200	23.125	23.125	22.178	9
2025-03-26	23.175	23.200	22.850	23.175	22.226	249
2025-03-25	23.225	23.250	23.100	23.175	22.226	127
2025-03-24	23.675	23.700	23.200	23.275	22.322	0
2025-03-21	23.550	23.700	23.550	23.675	22.706	109
2025-03-20	22.400	22.400	22.300	22.300	21.387	240
2025-03-19	22.450	22.450	22.400	22.400	21.483	0
2025-03-18	22.600	22.750	22.400	22.400	21.483	126
2025-03-17	22.350	22.600	22.200	22.350	21.435	6,089
2025-03-14	22.200	22.350	22.200	22.300	21.387	4
2025-03-13	22.250	22.300	21.950	22.050	21.147	342
2025-03-12	22.250	22.350	22.250	22.300	21.387	50
2025-03-11	22.600	22.950	22.150	22.350	21.435	535
2025-03-10	22.950	22.950	22.600	22.900	21.963	2,662
2025-03-07	22.100	22.750	21.950	22.750	21.819	52
2025-03-06	22.700	22.700	22.250	22.700	21.771	1,096
2025-03-05	22.100	22.400	21.950	22.400	21.483	149
2025-03-04	22.700	22.700	21.725	21.725	20.836	907
2025-03-03	22.600	23.100	22.400	23.025	22.082	2,894
2025-02-28	23.450	23.450	22.600	22.750	21.819	1,280
2025-02-27	24.000	24.400	23.500	23.725	22.754	34
2025-02-26	23.825	24.000	23.700	23.875	22.898	2,113

← NewerPage 7 of 22 · 1,269 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.