Compagnie des Alpes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	12.760	12.840	12.600	12.600	10.564	7,091
2023-10-26	12.700	12.920	12.460	12.460	10.447	8,884
2023-10-25	12.720	12.940	12.513	12.586	10.552	10,011
2023-10-24	12.180	12.420	12.100	12.380	10.380	6,285
2023-10-23	11.940	12.001	11.800	12.000	10.061	2,658
2023-10-20	12.120	12.339	12.099	12.150	10.187	6,507
2023-10-19	12.160	12.360	12.080	12.360	10.363	8,135
2023-10-18	12.620	12.661	12.560	12.660	10.615	4,132
2023-10-17	12.620	12.640	12.560	12.600	10.564	4,002
2023-10-16	12.700	12.740	12.540	12.584	10.551	4,336
2023-10-13	12.900	12.900	12.640	12.720	10.665	4,652
2023-10-12	12.960	13.020	12.922	12.961	10.867	7,582
2023-10-11	12.900	12.980	12.900	12.900	10.816	3,671
2023-10-10	12.800	12.900	12.800	12.860	10.782	4,041
2023-10-09	12.680	12.680	12.500	12.600	10.564	10,085
2023-10-06	12.780	12.780	12.560	12.660	10.615	4,941
2023-10-05	12.780	12.800	12.745	12.760	10.699	6,331
2023-10-04	12.600	12.741	12.540	12.740	10.682	7,468
2023-10-03	12.840	12.840	12.699	12.700	10.648	2,509
2023-10-02	13.100	13.160	12.920	12.920	10.833	2,287
2023-09-29	13.100	13.100	12.960	13.000	10.900	1,569
2023-09-28	12.560	12.881	12.560	12.635	10.594	8,287
2023-09-27	12.520	12.620	12.460	12.540	10.514	3,559
2023-09-26	12.600	12.600	12.520	12.520	10.497	965
2023-09-25	12.840	12.840	12.619	12.620	10.581	5,542
2023-09-22	12.860	12.860	12.780	12.820	10.749	3,616
2023-09-21	12.920	12.920	12.820	12.860	10.782	4,155
2023-09-20	12.980	13.061	12.924	13.060	10.950	3,172
2023-09-19	13.000	13.000	12.872	12.900	10.816	4,025
2023-09-18	13.040	13.100	12.920	12.920	10.833	3,088
2023-09-15	13.300	13.460	13.200	13.280	11.134	9,435
2023-09-14	13.080	13.140	13.040	13.080	10.967	2,721
2023-09-13	13.060	13.060	12.980	12.980	10.883	5,485
2023-09-12	13.060	13.140	13.040	13.080	10.967	4,168
2023-09-11	12.900	13.020	12.900	12.960	10.866	1,355
2023-09-08	12.500	12.740	12.500	12.638	10.596	3,760
2023-09-07	12.840	12.840	12.560	12.560	10.531	4,251
2023-09-06	12.860	12.880	12.739	12.740	10.682	3,730
2023-09-05	12.960	12.980	12.900	12.927	10.838	5,406
2023-09-04	13.100	13.100	12.880	12.900	10.816	2,883
2023-09-01	12.980	13.060	12.900	12.900	10.816	1,597
2023-08-31	12.980	13.080	12.980	13.020	10.917	3,822
2023-08-30	13.000	13.000	12.944	13.000	10.900	2,657
2023-08-29	12.980	12.980	12.860	12.941	10.850	2,560
2023-08-25	12.760	12.860	12.640	12.860	10.782	3,815
2023-08-24	12.800	12.800	12.780	12.780	10.715	872
2023-08-23	12.900	13.040	12.900	13.040	10.933	1,770
2023-08-22	12.900	12.940	12.820	12.840	10.766	2,030
2023-08-21	13.040	13.105	12.960	12.960	10.866	6,933
2023-08-18	12.920	12.920	12.760	12.820	10.749	5,365
2023-08-17	12.800	13.160	12.800	12.960	10.866	6,079
2023-08-16	12.820	12.900	12.754	12.820	10.749	3,815
2023-08-15	12.760	12.860	12.716	12.780	10.715	7,048
2023-08-14	12.860	12.860	12.640	12.640	10.598	5,194
2023-08-11	12.880	13.000	12.820	13.000	10.900	5,811
2023-08-10	13.040	13.040	12.860	12.860	10.782	5,046
2023-08-09	13.080	13.120	12.960	12.960	10.866	3,487
2023-08-08	12.900	13.001	12.860	13.000	10.900	4,903
2023-08-07	13.200	13.200	13.060	13.060	10.950	5,003
2023-08-04	13.180	13.180	13.020	13.080	10.967	3,391

← NewerPage 13 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.