Compagnie des Alpes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	15.080	15.161	14.940	15.160	12.711	9,064
2024-01-23	14.960	15.040	14.896	14.960	12.543	1,820
2024-01-22	14.840	14.921	14.680	14.920	12.510	3,423
2024-01-19	14.620	14.820	14.580	14.600	12.241	7,513
2024-01-18	14.760	14.760	14.419	14.760	12.375	3,006
2024-01-17	14.640	14.680	14.544	14.640	12.275	2,656
2024-01-16	14.820	14.820	14.700	14.700	12.325	1,593
2024-01-15	14.840	14.880	14.840	14.860	12.459	1,747
2024-01-12	14.840	14.840	14.780	14.800	12.409	5,366
2024-01-11	14.880	14.920	14.720	14.721	12.342	4,594
2024-01-10	14.780	14.860	14.760	14.860	12.459	4,724
2024-01-09	14.560	14.860	14.560	14.779	12.391	4,456
2024-01-08	14.200	14.480	14.138	14.400	12.073	3,751
2024-01-05	14.220	14.220	14.003	14.200	11.906	1,625
2024-01-04	14.320	14.320	14.160	14.240	11.939	4,143
2024-01-03	14.300	14.360	14.080	14.300	11.990	5,638
2024-01-02	14.160	14.440	14.160	14.364	12.043	2,351
2023-12-29	14.160	14.200	14.080	14.120	11.839	1,777
2023-12-28	14.220	14.220	14.040	14.080	11.805	5,625
2023-12-27	14.280	14.280	14.100	14.120	11.839	2,555
2023-12-22	14.360	14.360	14.180	14.180	11.889	2,390
2023-12-21	14.340	14.400	14.340	14.340	12.023	4,038
2023-12-20	14.480	14.480	14.400	14.400	12.074	3,548
2023-12-19	14.400	14.460	14.360	14.360	12.040	4,225
2023-12-18	14.060	14.420	13.980	14.400	12.074	2,943
2023-12-15	14.220	14.220	14.020	14.063	11.791	9,189
2023-12-14	14.080	14.140	14.020	14.040	11.772	4,141
2023-12-13	14.080	14.100	13.900	13.900	11.654	5,600
2023-12-12	13.980	14.000	13.921	13.921	11.672	3,598
2023-12-11	14.080	14.080	13.875	13.924	11.674	3,556
2023-12-08	14.020	14.040	13.960	14.040	11.772	4,898
2023-12-07	13.820	13.899	13.680	13.899	11.654	2,520
2023-12-06	13.900	14.120	13.739	13.740	11.520	5,453
2023-12-05	13.900	14.040	13.438	13.920	11.671	3,719
2023-12-04	14.400	14.400	14.000	14.100	11.822	1,098
2023-12-01	14.180	14.300	14.081	14.100	11.822	3,637
2023-11-30	14.380	14.400	14.099	14.100	11.822	3,679
2023-11-29	14.300	14.300	14.080	14.220	11.923	3,926
2023-11-28	14.360	14.360	14.100	14.260	11.956	4,401
2023-11-27	14.480	14.480	14.299	14.400	12.073	2,121
2023-11-24	14.360	14.520	14.360	14.388	12.063	2,789
2023-11-23	14.260	14.260	14.100	14.240	11.939	1,795
2023-11-22	14.120	14.300	14.120	14.239	11.938	3,056
2023-11-21	14.280	14.280	14.060	14.080	11.805	3,824
2023-11-20	14.300	14.380	14.240	14.260	11.956	2,470
2023-11-17	14.220	14.320	14.220	14.300	11.990	3,700
2023-11-16	14.360	14.360	14.200	14.200	11.906	2,356
2023-11-15	14.380	14.460	14.280	14.379	12.056	9,793
2023-11-14	14.020	14.380	13.980	14.360	12.040	23,537
2023-11-13	13.880	14.020	13.852	13.984	11.725	13,017
2023-11-10	13.860	13.900	13.744	13.800	11.570	5,221
2023-11-09	13.980	13.980	13.700	13.859	11.620	32,587
2023-11-08	13.760	14.060	13.760	13.880	11.638	14,298
2023-11-07	13.900	13.900	13.579	13.777	11.551	6,734
2023-11-06	13.920	13.920	13.846	13.920	11.671	10,713
2023-11-03	13.800	13.941	13.760	13.919	11.670	10,436
2023-11-02	13.600	13.741	13.400	13.400	11.235	6,568
2023-11-01	13.320	13.342	13.180	13.240	11.101	7,164
2023-10-31	13.400	13.400	13.253	13.260	11.118	18,808
2023-10-30	13.080	13.081	12.880	12.996	10.896	10,002

← NewerPage 12 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.