CIE Automotive S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 25.775 | 25.775 | 25.200 | 25.775 | 25.775 | 0 |
| 2026-10-21 | 26.050 | 26.050 | 25.200 | 26.050 | 26.050 | 0 |
| 2026-10-20 | 25.575 | 26.350 | 25.200 | 26.350 | 26.350 | 0 |
| 2026-10-19 | 25.725 | 25.725 | 25.200 | 25.725 | 25.725 | 0 |
| 2026-10-16 | 25.575 | 26.200 | 25.200 | 26.200 | 26.200 | 0 |
| 2026-10-15 | 25.500 | 25.500 | 25.150 | 25.400 | 25.400 | 19,478 |
| 2026-10-14 | 25.600 | 25.850 | 25.600 | 25.850 | 25.850 | 12,168 |
| 2026-10-13 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 118 |
| 2026-10-12 | 25.525 | 26.000 | 25.250 | 25.250 | 25.250 | 25 |
| 2026-10-09 | 25.250 | 25.750 | 25.250 | 25.625 | 25.625 | 480 |
| 2026-10-08 | 25.700 | 25.700 | 24.950 | 25.025 | 25.025 | 13,335 |
| 2026-10-07 | 26.250 | 26.450 | 26.200 | 26.450 | 26.450 | 0 |
| 2026-10-06 | 26.400 | 26.400 | 26.100 | 26.100 | 26.100 | 1 |
| 2026-10-05 | 25.875 | 26.300 | 25.850 | 26.250 | 26.250 | 158 |
| 2026-10-02 | 25.675 | 25.900 | 25.600 | 25.725 | 25.725 | 10,643 |
| 2026-10-01 | 25.475 | 25.850 | 25.300 | 25.575 | 25.575 | 435 |
| 2026-09-30 | 25.725 | 25.875 | 25.700 | 25.875 | 25.875 | 191 |
| 2026-09-29 | 25.675 | 25.800 | 25.675 | 25.675 | 25.675 | 0 |
| 2026-09-28 | 25.675 | 25.850 | 25.600 | 25.700 | 25.700 | 16,716 |
| 2026-09-25 | 25.375 | 25.575 | 25.250 | 25.575 | 25.575 | 1 |
| 2026-09-24 | 25.525 | 25.700 | 25.125 | 25.125 | 25.125 | 5 |
| 2026-09-23 | 25.575 | 25.750 | 25.450 | 25.725 | 25.725 | 3,005 |
| 2026-09-22 | 25.625 | 25.900 | 25.500 | 25.750 | 25.750 | 289 |
| 2026-09-21 | 25.475 | 25.950 | 25.350 | 25.700 | 25.700 | 77 |
| 2026-09-18 | 25.850 | 25.850 | 25.350 | 25.575 | 25.575 | 122 |
| 2026-09-17 | 25.950 | 26.250 | 25.950 | 26.250 | 26.250 | 1,229 |
| 2026-09-16 | 25.225 | 25.500 | 24.800 | 25.325 | 25.325 | 11,169 |
| 2026-09-15 | 25.475 | 26.000 | 25.400 | 25.500 | 25.500 | 1,327 |
| 2026-09-14 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 615 |
| 2026-09-11 | 25.475 | 25.625 | 25.450 | 25.625 | 25.625 | 9,152 |
| 2026-09-10 | 25.275 | 25.700 | 25.200 | 25.675 | 25.675 | 6 |
| 2026-09-09 | 25.275 | 25.300 | 25.100 | 25.275 | 25.275 | 3 |
| 2026-09-08 | 25.275 | 25.450 | 25.200 | 25.450 | 25.450 | 65 |
| 2026-09-07 | 25.525 | 26.000 | 25.400 | 25.400 | 25.400 | 182 |
| 2026-09-04 | 25.675 | 25.725 | 25.650 | 25.725 | 25.725 | 1 |
| 2026-09-03 | 25.350 | 25.750 | 25.350 | 25.675 | 25.675 | 134 |
| 2026-09-02 | 25.125 | 25.375 | 24.900 | 25.375 | 25.375 | 50 |
| 2026-09-01 | 25.225 | 25.500 | 25.200 | 25.300 | 25.300 | 1,051 |
| 2026-08-28 | 25.600 | 25.725 | 25.600 | 25.725 | 25.725 | 48,981 |
| 2026-08-27 | 25.575 | 25.700 | 25.300 | 25.525 | 25.525 | 105 |
| 2026-08-26 | 25.725 | 25.750 | 25.650 | 25.650 | 25.650 | 53 |
| 2026-08-25 | 25.925 | 25.950 | 25.700 | 25.750 | 25.750 | 5 |
| 2026-08-24 | 26.000 | 26.100 | 25.950 | 25.950 | 25.950 | 2 |
| 2026-08-21 | 26.100 | 26.100 | 25.925 | 25.925 | 25.925 | 222 |
| 2026-08-20 | 25.800 | 26.050 | 25.800 | 26.000 | 26.000 | 1,888 |
| 2026-08-19 | 25.825 | 25.900 | 25.700 | 25.725 | 25.725 | 2,560 |
| 2026-08-18 | 26.000 | 26.000 | 25.900 | 25.900 | 25.900 | 19 |
| 2026-08-17 | 26.400 | 26.750 | 25.900 | 25.900 | 25.900 | 48 |
| 2026-08-14 | 26.000 | 26.200 | 25.900 | 26.150 | 26.150 | 5 |
| 2026-08-13 | 25.775 | 25.775 | 25.600 | 25.775 | 25.775 | 0 |
| 2026-08-12 | 25.800 | 25.800 | 25.700 | 25.775 | 25.775 | 3,649 |
| 2026-08-11 | 25.900 | 25.900 | 25.150 | 25.625 | 25.625 | 10,009 |
| 2026-08-10 | 25.925 | 26.550 | 25.550 | 25.725 | 25.725 | 5,690 |
| 2026-08-07 | 26.100 | 26.100 | 25.700 | 25.875 | 25.875 | 39 |
| 2026-08-06 | 25.950 | 26.200 | 25.950 | 26.100 | 26.100 | 220 |
| 2026-08-05 | 26.200 | 26.300 | 26.050 | 26.250 | 26.250 | 122,235 |
| 2026-08-04 | 26.100 | 26.500 | 26.050 | 26.050 | 26.050 | 135 |
| 2026-08-03 | 26.700 | 26.850 | 26.700 | 26.850 | 26.850 | 5,894 |
| 2026-07-31 | 26.500 | 26.650 | 26.500 | 26.500 | 26.500 | 7,445 |
| 2026-07-30 | 26.550 | 26.700 | 26.500 | 26.500 | 26.500 | 66 |
Page 1 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.