Compagnie des Alpes SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 13.820 | 13.820 | 13.280 | 13.320 | 11.956 | 466 |
| 2024-07-23 | 13.880 | 13.900 | 13.840 | 13.900 | 12.477 | 258 |
| 2024-07-22 | 13.940 | 14.000 | 13.820 | 13.940 | 12.513 | 380 |
| 2024-07-19 | 13.940 | 13.940 | 13.680 | 13.680 | 12.280 | 23 |
| 2024-07-18 | 14.060 | 14.060 | 14.040 | 14.040 | 12.603 | 24 |
| 2024-07-17 | 14.160 | 14.160 | 14.160 | 14.160 | 12.710 | 21 |
| 2024-07-16 | 14.260 | 14.260 | 14.080 | 14.080 | 12.639 | 360 |
| 2024-07-15 | 14.340 | 14.340 | 14.300 | 14.300 | 12.836 | 31 |
| 2024-07-12 | 14.260 | 14.300 | 14.240 | 14.300 | 12.836 | 33 |
| 2024-07-11 | 14.100 | 14.160 | 14.100 | 14.160 | 12.710 | 16 |
| 2024-07-10 | 14.040 | 14.040 | 14.040 | 14.040 | 12.603 | 14 |
| 2024-07-09 | 14.260 | 14.260 | 14.260 | 14.260 | 12.800 | 13 |
| 2024-07-08 | 14.220 | 14.340 | 14.220 | 14.340 | 12.872 | 15 |
| 2024-07-05 | 14.240 | 14.240 | 14.240 | 14.240 | 12.782 | 43 |
| 2024-07-04 | 14.300 | 14.300 | 14.240 | 14.240 | 12.782 | 23 |
| 2024-07-03 | 13.860 | 14.220 | 13.860 | 14.200 | 12.746 | 1,202 |
| 2024-07-02 | 13.720 | 14.020 | 13.720 | 13.880 | 12.459 | 917 |
| 2024-07-01 | 13.700 | 14.000 | 13.700 | 13.820 | 12.405 | 479 |
| 2024-06-28 | 13.680 | 13.680 | 13.460 | 13.460 | 12.082 | 1,030 |
| 2024-06-27 | 13.820 | 13.820 | 13.740 | 13.740 | 12.333 | 525 |
| 2024-06-26 | 13.820 | 13.840 | 13.800 | 13.800 | 12.387 | 92 |
| 2024-06-25 | 14.080 | 14.100 | 14.080 | 14.100 | 12.657 | 7 |
| 2024-06-24 | 14.120 | 14.180 | 14.120 | 14.140 | 12.693 | 1,274 |
| 2024-06-21 | 14.260 | 14.300 | 14.240 | 14.260 | 12.800 | 651 |
| 2024-06-20 | 14.360 | 14.480 | 14.360 | 14.480 | 12.998 | 366 |
| 2024-06-19 | 14.300 | 14.320 | 14.300 | 14.320 | 12.854 | 12 |
| 2024-06-18 | 14.340 | 14.360 | 14.320 | 14.320 | 12.854 | 89 |
| 2024-06-17 | 13.960 | 14.260 | 13.960 | 14.260 | 12.800 | 452 |
| 2024-06-14 | 14.460 | 14.460 | 14.120 | 14.140 | 12.693 | 1,236 |
| 2024-06-13 | 14.920 | 14.920 | 14.720 | 14.720 | 13.213 | 301 |
| 2024-06-12 | 14.860 | 14.920 | 14.860 | 14.920 | 13.393 | 37 |
| 2024-06-11 | 15.320 | 15.320 | 15.160 | 15.160 | 13.608 | 334 |
| 2024-06-10 | 15.540 | 15.540 | 15.280 | 15.440 | 13.859 | 2,852 |
| 2024-06-06 | 15.760 | 15.840 | 15.760 | 15.800 | 14.183 | 472 |
| 2024-06-05 | 15.760 | 15.760 | 15.580 | 15.580 | 13.985 | 513 |
| 2024-06-03 | 16.120 | 16.260 | 16.020 | 16.040 | 14.398 | 203 |
| 2024-05-31 | 15.580 | 16.040 | 15.580 | 16.037 | 14.395 | 20,828 |
| 2024-05-30 | 15.260 | 15.260 | 15.260 | 15.260 | 13.698 | 279 |
| 2024-05-29 | 15.300 | 15.360 | 15.280 | 15.280 | 13.716 | 4 |
| 2024-05-28 | 15.680 | 15.680 | 15.660 | 15.660 | 14.057 | 1,701 |
| 2024-05-24 | 15.500 | 15.980 | 15.460 | 15.860 | 14.236 | 2,889 |
| 2024-05-23 | 14.940 | 14.940 | 14.760 | 14.800 | 13.285 | 20 |
| 2024-05-22 | 14.900 | 15.040 | 14.900 | 14.900 | 13.375 | 1,310 |
| 2024-05-21 | 14.980 | 15.040 | 14.880 | 14.960 | 13.429 | 2,042 |
| 2024-05-17 | 14.660 | 15.120 | 14.660 | 15.000 | 13.464 | 2,574 |
| 2024-05-16 | 14.520 | 14.680 | 14.440 | 14.660 | 13.159 | 2,058 |
| 2024-05-15 | 14.660 | 14.660 | 14.660 | 14.660 | 13.159 | 1 |
| 2024-05-14 | 14.840 | 14.840 | 14.660 | 14.660 | 13.159 | 1,143 |
| 2024-05-13 | 14.780 | 14.800 | 14.720 | 14.800 | 13.285 | 1,823 |
| 2024-05-10 | 14.560 | 14.720 | 14.560 | 14.660 | 13.159 | 40 |
| 2024-05-08 | 14.500 | 14.620 | 14.321 | 14.321 | 12.855 | 13,598 |
| 2024-05-07 | 14.300 | 14.300 | 14.280 | 14.280 | 12.818 | 500 |
| 2024-05-03 | 13.760 | 13.760 | 13.720 | 13.720 | 12.316 | 1,103 |
| 2024-04-30 | 13.980 | 13.980 | 13.620 | 13.620 | 12.226 | 854 |
| 2024-04-29 | 13.980 | 13.980 | 13.960 | 13.960 | 12.531 | 19 |
| 2024-04-26 | 14.000 | 14.060 | 13.915 | 13.940 | 12.513 | 11,454 |
| 2024-04-25 | 14.060 | 14.120 | 13.940 | 14.000 | 12.567 | 6,205 |
| 2024-04-24 | 13.720 | 14.440 | 13.660 | 14.100 | 12.657 | 29,674 |
| 2024-04-23 | 13.080 | 13.120 | 13.020 | 13.100 | 11.759 | 2,748 |
| 2024-04-22 | 12.920 | 13.080 | 12.883 | 13.040 | 11.705 | 3,716 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-23 | 1.1000 EUR |
| 2025-03-21 | 1.0000 EUR |
| 2024-03-20 | 0.9100 EUR |
| 2023-03-14 | 0.8300 EUR |
| 2020-03-10 | 0.7000 EUR |
| 2019-03-12 | 0.6500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.