Compagnie des Alpes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-19	12.700	12.760	12.620	12.720	11.418	1,436
2024-04-18	12.760	12.840	12.690	12.820	11.508	2,264
2024-04-17	12.760	12.760	12.698	12.720	11.418	5,281
2024-04-16	12.960	12.960	12.642	12.740	11.436	3,936
2024-04-15	13.100	13.100	12.940	12.940	11.615	5,138
2024-04-12	13.320	13.320	13.059	13.060	11.723	7,320
2024-04-11	13.240	13.240	13.198	13.234	11.879	3,411
2024-04-10	13.460	13.460	13.239	13.240	11.885	4,302
2024-04-09	13.540	13.560	13.439	13.500	12.118	2,374
2024-04-08	13.540	13.580	13.519	13.520	12.136	7,186
2024-04-05	13.580	13.600	13.400	13.524	12.140	3,396
2024-04-04	13.800	13.800	13.599	13.600	12.208	3,558
2024-04-03	13.480	13.700	13.480	13.700	12.298	5,138
2024-04-02	13.660	13.660	13.519	13.520	12.136	3,443
2024-03-28	13.540	13.540	13.400	13.500	12.118	3,192
2024-03-27	13.300	13.440	13.282	13.400	12.028	4,429
2024-03-26	13.200	13.261	13.138	13.260	11.903	4,745
2024-03-25	13.280	13.300	13.100	13.100	11.759	13,106
2024-03-22	13.080	13.080	12.900	12.920	11.597	2,748
2024-03-21	13.000	13.059	12.940	12.974	11.646	2,505
2024-03-20	13.020	13.081	12.960	13.003	11.672	2,255
2024-03-19	13.880	13.920	13.800	13.800	11.570	4,228
2024-03-18	14.000	14.016	13.840	13.840	11.604	6,187
2024-03-15	13.660	13.881	13.660	13.820	11.587	11,060
2024-03-14	13.260	13.641	13.260	13.620	11.420	4,452
2024-03-13	13.260	13.340	13.230	13.280	11.134	45,513
2024-03-12	13.080	13.161	13.080	13.160	11.034	3,051
2024-03-11	13.120	13.240	13.120	13.180	11.051	2,978
2024-03-08	13.260	13.300	13.224	13.240	11.101	251,017
2024-03-07	13.200	13.271	13.200	13.240	11.101	5,592
2024-03-06	13.200	13.308	13.159	13.240	11.101	3,428
2024-03-05	13.200	13.247	13.140	13.240	11.101	8,943
2024-03-04	13.260	13.260	13.075	13.172	11.044	3,705
2024-03-01	13.280	13.281	13.220	13.220	11.084	5,213
2024-02-29	13.460	13.460	13.220	13.220	11.084	8,917
2024-02-28	13.540	13.540	13.370	13.500	11.319	5,592
2024-02-27	13.780	13.780	13.479	13.680	11.470	6,439
2024-02-26	14.020	14.020	13.759	13.760	11.537	3,360
2024-02-23	14.180	14.180	13.980	14.000	11.738	6,858
2024-02-22	14.240	14.240	14.040	14.180	11.889	3,210
2024-02-21	14.220	14.220	14.020	14.121	11.840	2,009
2024-02-20	14.140	14.300	14.100	14.120	11.839	3,651
2024-02-19	14.060	14.060	13.960	13.979	11.721	2,973
2024-02-16	14.100	14.100	13.958	14.020	11.755	4,075
2024-02-15	13.820	13.961	13.820	13.960	11.705	3,666
2024-02-14	13.800	13.800	13.646	13.680	11.470	6,418
2024-02-13	13.900	13.921	13.624	13.660	11.453	2,959
2024-02-12	13.900	13.960	13.860	13.882	11.639	3,244
2024-02-09	14.080	14.080	13.780	13.800	11.570	3,437
2024-02-08	14.240	14.240	14.019	14.020	11.755	1,948
2024-02-07	14.500	14.500	14.120	14.331	12.016	3,780
2024-02-06	14.660	14.660	14.460	14.460	12.124	3,773
2024-02-05	14.460	14.701	14.180	14.700	12.325	6,037
2024-02-02	14.800	14.800	14.440	14.680	12.308	6,168
2024-02-01	15.020	15.020	14.639	14.640	12.275	6,889
2024-01-31	15.100	15.111	15.070	15.100	12.660	4,506
2024-01-30	15.080	15.240	14.980	15.140	12.694	5,281
2024-01-29	15.260	15.280	14.960	15.020	12.593	4,696
2024-01-26	15.120	15.220	15.120	15.180	12.728	6,701
2024-01-25	15.140	15.160	14.980	15.060	12.627	10,265

← NewerPage 11 of 21 · 1,225 trading daysOlder →

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.