CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	24.000	24.000	23.850	24.000	23.018	50
2025-02-24	24.250	24.250	23.950	24.250	23.257	28,280
2025-02-21	24.050	24.250	24.050	24.150	23.161	367
2025-02-20	24.050	24.150	23.950	24.100	23.113	204
2025-02-19	24.250	24.450	24.000	24.050	23.065	516
2025-02-18	24.450	24.550	24.400	24.550	23.545	869
2025-02-17	24.650	24.650	24.100	24.650	23.641	137
2025-02-14	24.650	24.700	24.450	24.600	23.593	1,517
2025-02-13	24.850	25.150	24.550	24.850	23.833	689
2025-02-12	25.025	25.175	24.750	25.175	24.144	341
2025-02-11	25.175	25.300	25.150	25.225	24.192	1,883
2025-02-10	25.450	25.450	25.300	25.425	24.384	876
2025-02-07	25.450	25.450	25.275	25.275	24.240	24
2025-02-06	25.200	25.550	25.200	25.525	24.480	667
2025-02-05	25.225	25.247	25.175	25.175	24.144	573
2025-02-04	25.050	25.550	25.050	25.325	24.288	364
2025-02-03	25.500	25.500	25.075	25.075	24.049	69
2025-01-31	25.650	26.000	25.650	25.875	24.816	320
2025-01-30	26.050	26.050	25.850	25.925	24.864	6
2025-01-29	25.700	25.850	25.700	25.725	24.672	33
2025-01-28	25.675	25.900	25.650	25.825	24.768	1,315
2025-01-27	25.950	26.200	25.950	26.050	24.984	787
2025-01-24	25.800	25.950	25.800	25.925	24.864	759
2025-01-23	25.475	25.750	25.400	25.625	24.576	339
2025-01-22	25.550	25.550	25.350	25.425	24.384	162
2025-01-21	25.475	25.550	25.300	25.475	24.432	3,379
2025-01-20	25.325	25.450	25.325	25.325	24.288	1
2025-01-17	24.850	25.200	24.850	25.075	24.049	0
2025-01-16	25.075	25.200	25.025	25.025	24.001	59
2025-01-15	24.750	24.950	24.750	24.750	23.737	218
2025-01-14	24.850	24.850	24.850	24.850	23.833	0
2025-01-13	24.450	24.650	24.450	24.450	23.449	1,125
2025-01-10	24.700	24.750	24.500	24.700	23.689	61
2025-01-09	24.650	24.950	24.650	24.650	23.641	2,843
2025-01-08	25.250	25.250	24.950	25.125	24.096	66
2025-01-07	25.200	25.425	25.200	25.425	24.384	162
2025-01-06	25.375	25.500	24.950	25.225	24.192	2,729
2025-01-03	26.000	26.000	25.450	25.725	24.315	225
2025-01-02	25.400	25.800	25.400	25.575	24.173	2,149
2024-12-31	25.075	25.700	23.800	25.375	23.984	473
2024-12-30	25.400	25.400	25.150	25.175	23.795	563
2024-12-27	25.175	25.225	25.050	25.225	23.842	614
2024-12-24	25.075	25.075	24.800	25.075	23.700	45
2024-12-23	25.150	25.150	24.900	25.025	23.653	7
2024-12-20	25.025	25.200	25.000	25.125	23.747	1,489
2024-12-19	24.900	25.300	24.900	24.900	23.535	2,560
2024-12-18	25.300	25.450	25.300	25.325	23.936	308
2024-12-17	25.275	25.500	25.275	25.275	23.889	4,986
2024-12-16	25.475	25.550	25.300	25.375	23.984	1,084
2024-12-13	25.700	25.950	25.700	25.925	24.504	370
2024-12-12	25.925	25.925	25.800	25.925	24.504	1,709
2024-12-11	25.850	25.850	25.650	25.725	24.315	65
2024-12-10	25.775	25.925	25.750	25.925	24.504	74
2024-12-09	25.700	26.000	25.700	25.925	24.504	6
2024-12-06	25.750	25.750	25.525	25.525	24.126	410
2024-12-05	25.000	25.550	25.000	25.425	24.031	347
2024-12-04	24.850	24.950	24.850	24.950	23.582	85
2024-12-03	24.950	24.950	24.700	24.950	23.582	59
2024-12-02	25.200	25.200	24.850	25.125	23.747	3,672
2024-11-29	25.225	25.225	25.000	25.225	23.842	1,327

← NewerPage 8 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.