CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	25.150	25.300	25.150	25.175	23.795	96
2024-11-27	24.900	25.125	24.800	24.950	23.582	522
2024-11-26	25.100	25.100	25.000	25.025	23.653	9,019
2024-11-25	25.450	25.450	25.225	25.225	23.842	7,312
2024-11-22	25.225	25.250	25.100	25.125	23.747	610
2024-11-21	24.900	25.100	24.900	25.075	23.700	2
2024-11-20	25.200	25.200	25.050	25.125	23.747	562
2024-11-19	25.175	25.200	24.900	24.900	23.535	274
2024-11-18	25.400	25.400	25.150	25.325	23.936	50,428
2024-11-15	25.050	25.300	25.050	25.225	23.842	677
2024-11-14	25.025	25.275	25.000	25.275	23.889	2
2024-11-13	24.700	24.950	24.700	24.700	23.346	3,077
2024-11-12	24.900	25.100	24.900	25.075	23.700	2,079
2024-11-11	24.900	25.025	24.900	25.025	23.653	467
2024-11-08	24.400	24.650	24.400	24.400	23.062	121
2024-11-07	24.650	24.650	24.050	24.550	23.204	132
2024-11-06	24.050	24.100	23.650	23.725	22.424	236
2024-11-05	24.300	24.300	24.050	24.150	22.826	1,481
2024-11-04	24.500	24.500	24.150	24.250	22.920	85
2024-11-01	24.200	24.400	24.200	24.200	22.873	60
2024-10-31	24.350	24.500	24.250	24.500	23.157	175
2024-10-30	24.750	24.750	24.400	24.750	23.393	1,976
2024-10-29	25.100	25.100	24.775	25.025	23.653	933
2024-10-28	25.025	25.500	24.600	25.075	23.700	291
2024-10-25	26.000	26.300	25.325	25.325	23.936	688
2024-10-24	25.825	26.250	25.410	26.000	24.574	1,130
2024-10-23	25.875	26.250	25.600	25.625	24.220	298
2024-10-22	25.875	26.000	25.875	25.875	24.456	78
2024-10-21	25.825	26.400	25.700	26.400	24.953	3,859
2024-10-18	25.775	25.900	25.650	25.725	24.315	1,529
2024-10-17	25.812	25.812	25.650	25.775	24.362	210
2024-10-16	25.700	25.700	25.500	25.575	24.173	165
2024-10-15	25.925	25.950	25.850	25.875	24.456	1,739
2024-10-14	25.900	25.900	25.800	25.825	24.409	286
2024-10-11	25.875	25.900	25.725	25.725	24.315	465
2024-10-10	25.875	25.900	25.750	25.825	24.409	933
2024-10-09	25.575	25.825	25.525	25.525	24.126	896
2024-10-08	25.650	25.650	25.450	25.475	24.078	1,852
2024-10-07	25.575	25.650	25.250	25.375	23.984	828
2024-10-04	25.275	25.475	25.000	25.475	24.078	809
2024-10-03	25.500	25.500	25.100	25.125	23.747	411
2024-10-02	25.350	25.800	25.350	25.475	24.078	80
2024-10-01	25.900	25.900	25.550	25.825	24.409	1,304
2024-09-30	25.750	26.150	25.750	25.825	24.409	2,603
2024-09-27	26.550	26.550	26.250	26.250	24.811	1,058
2024-09-26	25.500	26.250	25.500	26.250	24.811	480
2024-09-25	25.600	25.600	25.500	25.575	24.173	217
2024-09-24	25.800	26.050	25.800	26.050	24.622	1,212
2024-09-23	25.525	25.750	25.525	25.525	24.126	469
2024-09-20	25.875	25.900	25.600	25.775	24.362	2
2024-09-19	25.700	25.925	25.700	25.925	24.504	913
2024-09-18	25.600	25.750	25.600	25.725	24.315	311,917
2024-09-17	25.575	25.750	25.575	25.575	24.173	59
2024-09-16	25.850	25.850	25.475	25.475	24.078	219
2024-09-13	25.600	26.000	25.600	26.000	24.574	339
2024-09-12	25.450	25.500	25.450	25.475	24.078	289
2024-09-11	25.475	25.750	25.000	25.275	23.889	1,007
2024-09-10	25.675	26.100	25.575	25.575	24.173	248
2024-09-09	26.000	26.050	25.900	25.925	24.504	3,225
2024-09-06	26.500	26.500	26.300	26.500	25.047	338

← NewerPage 9 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.