Compagnie des Alpes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	13.180	13.180	13.020	13.080	10.967	3,391
2023-08-03	13.100	13.100	12.900	12.960	10.866	5,538
2023-08-02	13.100	13.320	13.100	13.180	11.051	4,948
2023-08-01	13.400	13.440	13.220	13.220	11.084	2,504
2023-07-31	13.620	13.620	13.380	13.380	11.218	5,699
2023-07-28	13.360	13.560	13.323	13.500	11.319	2,473
2023-07-27	13.620	13.680	13.339	13.340	11.185	17,901
2023-07-26	14.000	14.000	13.640	13.640	11.436	10,762
2023-07-25	14.420	14.420	14.137	14.137	11.853	4,028
2023-07-24	14.260	14.400	14.260	14.400	12.074	2,867
2023-07-21	14.340	14.380	14.240	14.300	11.990	2,387
2023-07-20	14.480	14.580	14.450	14.450	12.115	3,973
2023-07-19	14.480	14.540	14.380	14.380	12.057	6,749
2023-07-18	14.240	14.460	14.240	14.380	12.057	2,788
2023-07-17	14.360	14.400	14.240	14.320	12.006	4,450
2023-07-14	14.840	14.840	14.540	14.600	12.241	2,989
2023-07-13	14.980	15.080	14.860	14.880	12.476	3,733
2023-07-12	14.700	14.880	14.680	14.880	12.476	4,075
2023-07-11	14.740	14.800	14.625	14.780	12.392	4,173
2023-07-10	14.980	15.000	14.579	14.580	12.224	10,758
2023-07-07	14.720	15.020	14.720	15.000	12.577	4,372
2023-07-06	14.920	15.000	14.720	14.780	12.392	6,111
2023-07-05	15.160	15.220	15.080	15.120	12.677	3,411
2023-07-04	14.920	15.340	14.880	15.340	12.862	11,981
2023-07-03	14.220	14.700	14.200	14.631	12.267	10,013
2023-06-30	14.020	14.020	13.810	13.840	11.604	4,974
2023-06-29	13.680	13.740	13.620	13.680	11.470	1,317
2023-06-28	13.820	13.840	13.580	13.700	11.487	4,422
2023-06-27	13.740	13.800	13.660	13.760	11.537	3,455
2023-06-26	13.780	13.820	13.680	13.680	11.470	3,308
2023-06-23	14.040	14.060	13.820	13.820	11.587	4,463
2023-06-22	14.200	14.380	14.179	14.292	11.983	2,698
2023-06-21	14.380	14.440	14.380	14.400	12.073	1,539
2023-06-20	14.420	14.500	14.400	14.400	12.074	1,077
2023-06-19	14.600	14.760	14.580	14.580	12.224	300
2023-06-16	14.660	14.840	14.660	14.760	12.375	4,114
2023-06-15	14.560	14.560	14.499	14.500	12.157	3,958
2023-06-14	14.580	14.580	14.421	14.500	12.157	4,464
2023-06-13	14.280	14.560	14.280	14.520	12.174	4,937
2023-06-12	14.320	14.420	14.220	14.300	11.990	1,806
2023-06-09	14.280	14.360	14.280	14.340	12.023	1,761
2023-06-08	14.180	14.340	14.180	14.280	11.973	2,735
2023-06-07	14.340	14.340	14.305	14.340	12.023	802
2023-06-06	14.260	14.500	14.260	14.360	12.040	2,077
2023-06-05	14.600	14.720	14.500	14.560	12.208	1,209
2023-06-02	14.520	14.682	14.520	14.680	12.308	3,654
2023-06-01	14.540	14.580	14.470	14.536	12.187	2,321
2023-05-31	14.400	14.500	14.300	14.340	12.023	2,944
2023-05-30	14.640	14.700	14.540	14.540	12.191	2,059
2023-05-26	14.620	14.920	14.600	14.780	12.392	6,057
2023-05-25	15.140	15.220	14.900	14.920	12.510	5,876
2023-05-24	14.540	15.480	14.540	15.480	12.979	16,608
2023-05-23	14.560	14.800	14.560	14.660	12.292	2,906
2023-05-22	14.880	14.880	14.600	14.682	12.310	8,846
2023-05-19	14.880	15.020	14.840	14.940	12.526	3,191
2023-05-18	14.960	15.002	14.880	15.000	12.577	1,506
2023-05-17	14.660	14.940	14.660	14.720	12.342	2,344
2023-05-16	15.200	15.200	14.820	14.820	12.426	4,703
2023-05-15	15.100	15.100	14.960	15.007	12.582	6,249
2023-05-12	14.880	15.040	14.880	15.040	12.610	2,989

← NewerPage 14 of 21 · 1,226 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.