Compagnie des Alpes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	15.040	15.157	14.960	15.064	12.630	5,317
2023-05-10	15.140	15.140	14.993	15.000	12.577	4,323
2023-05-09	14.900	14.980	14.836	14.960	12.543	3,879
2023-05-05	14.540	14.642	14.240	14.640	12.275	9,728
2023-05-04	14.340	14.360	14.020	14.160	11.872	5,043
2023-05-03	14.520	14.540	14.420	14.540	12.191	3,855
2023-05-02	14.400	14.500	14.360	14.400	12.074	5,316
2023-04-28	14.320	14.381	14.246	14.380	12.057	1,697
2023-04-27	14.180	14.260	14.080	14.160	11.872	5,177
2023-04-26	13.900	14.240	13.740	13.872	11.631	8,859
2023-04-25	13.780	13.840	13.700	13.780	11.554	1,943
2023-04-24	13.760	13.760	13.500	13.500	11.319	4,787
2023-04-21	13.620	13.740	13.620	13.700	11.487	3,367
2023-04-20	13.680	13.841	13.540	13.540	11.352	6,735
2023-04-19	13.840	14.040	13.760	13.820	11.587	6,678
2023-04-18	13.600	13.780	13.590	13.780	11.554	5,433
2023-04-17	13.360	13.440	13.340	13.360	11.202	8,756
2023-04-14	13.200	13.320	13.145	13.197	11.065	2,888
2023-04-13	13.140	13.160	13.046	13.080	10.967	8,231
2023-04-12	12.900	12.920	12.820	12.820	10.749	721
2023-04-11	12.540	12.700	12.497	12.660	10.615	5,670
2023-04-06	12.540	12.540	12.400	12.400	10.397	2,758
2023-04-05	12.820	12.820	12.600	12.620	10.581	1,210
2023-04-04	13.100	13.140	12.880	12.900	10.816	3,008
2023-04-03	12.960	13.000	12.820	13.000	10.900	389,150
2023-03-31	12.840	12.900	12.800	12.800	10.732	1,979
2023-03-30	12.980	12.980	12.860	12.900	10.816	1,113
2023-03-29	12.520	12.780	12.520	12.761	10.699	4,183
2023-03-28	12.700	12.720	12.520	12.520	10.497	6,146
2023-03-27	12.580	12.800	12.580	12.740	10.682	7,637
2023-03-24	12.800	12.800	12.651	12.740	10.682	1,630
2023-03-23	13.060	13.120	12.880	13.000	10.900	2,205
2023-03-22	13.240	13.366	13.240	13.366	11.207	8,758
2023-03-21	13.040	13.200	13.015	13.180	11.051	2,096
2023-03-20	12.480	12.880	12.440	12.440	10.430	2,334
2023-03-17	12.860	12.888	12.460	12.634	10.593	6,189
2023-03-16	12.900	12.900	12.580	12.740	10.682	5,291
2023-03-15	13.040	13.080	12.660	12.760	10.699	17,731
2023-03-14	12.860	13.120	12.811	13.100	10.984	7,548
2023-03-13	14.080	14.100	13.780	13.852	10.918	177,692
2023-03-10	13.960	14.160	13.752	14.113	11.124	6,869
2023-03-09	13.940	14.080	13.900	14.060	11.082	4,702
2023-03-08	14.000	14.160	14.000	14.080	11.098	2,901
2023-03-07	14.180	14.300	14.080	14.239	11.223	60,080
2023-03-06	14.234	14.340	14.234	14.340	11.303	1,106
2023-03-03	14.400	14.400	14.180	14.300	11.271	11,965
2023-03-02	14.060	14.300	14.060	14.300	11.271	2,140
2023-03-01	14.240	14.260	14.120	14.140	11.145	3,342
2023-02-28	14.140	14.161	14.115	14.140	11.145	2,761
2023-02-27	14.240	14.260	14.180	14.180	11.177	4,382
2023-02-24	14.260	14.270	14.059	14.060	11.082	1,891
2023-02-23	14.260	14.360	14.169	14.200	11.192	5,012
2023-02-22	14.000	14.120	13.969	14.100	11.114	4,391
2023-02-21	14.120	14.200	14.120	14.160	11.161	1,586
2023-02-20	14.200	14.220	14.173	14.200	11.192	2,310
2023-02-17	14.100	14.190	14.100	14.100	11.114	464
2023-02-16	14.280	14.280	14.080	14.218	11.207	6,624
2023-02-15	14.300	14.300	14.160	14.240	11.224	597
2023-02-14	14.280	14.400	14.220	14.220	11.208	4,106
2023-02-13	14.060	14.100	14.000	14.100	11.114	1,108

← NewerPage 15 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.