Compagnie des Alpes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	14.220	14.220	14.100	14.192	11.186	3,696
2023-02-09	14.280	14.342	14.140	14.240	11.224	8,848
2023-02-08	14.440	14.494	14.220	14.260	11.240	3,871
2023-02-07	14.180	14.280	14.180	14.240	11.224	1,097
2023-02-06	14.400	14.460	14.215	14.220	11.208	3,543
2023-02-03	14.220	14.526	14.220	14.400	11.350	1,816
2023-02-02	14.440	14.500	14.360	14.420	11.366	3,454
2023-02-01	14.620	14.620	14.320	14.440	11.382	4,339
2023-01-31	14.440	14.520	14.321	14.520	11.445	2,828
2023-01-30	14.380	14.620	14.304	14.380	11.334	3,061
2023-01-27	14.680	14.740	14.560	14.600	11.508	2,595
2023-01-26	14.240	14.920	14.200	14.740	11.618	13,678
2023-01-25	14.660	14.660	13.980	14.140	11.145	2,523
2023-01-24	14.260	14.349	14.240	14.340	11.303	8,294
2023-01-23	14.360	14.440	14.200	14.281	11.256	3,550
2023-01-20	14.020	14.500	14.000	14.160	11.161	4,638
2023-01-19	14.040	14.100	13.860	14.060	11.082	1,931
2023-01-18	14.120	14.300	14.120	14.140	11.145	4,611
2023-01-17	14.300	14.300	14.040	14.102	11.115	2,398
2023-01-16	14.680	14.800	14.353	14.532	11.454	6,432
2023-01-13	14.880	14.900	14.646	14.780	11.650	3,915
2023-01-12	14.820	14.840	14.640	14.840	11.697	780
2023-01-11	14.800	14.900	14.760	14.840	11.697	626
2023-01-10	15.080	15.080	14.880	14.960	11.792	3,409
2023-01-09	15.120	15.120	14.926	15.040	11.855	5,255
2023-01-06	14.740	14.940	14.673	14.940	11.776	4,720
2023-01-05	14.940	15.079	14.860	14.860	11.713	983
2023-01-04	14.900	15.000	14.900	14.980	11.807	1,520
2023-01-03	14.720	14.800	14.720	14.800	11.665	1,514
2022-12-30	14.420	14.445	14.380	14.380	11.334	2,932
2022-12-29	14.320	14.660	14.280	14.561	11.477	3,096
2022-12-28	14.260	14.520	14.260	14.400	11.350	907
2022-12-23	14.400	14.480	14.320	14.480	11.413	1,812
2022-12-22	14.660	14.660	14.340	14.340	11.303	1,207
2022-12-21	14.580	14.720	14.499	14.600	11.508	1,415
2022-12-20	14.140	14.480	14.140	14.285	11.259	3,344
2022-12-19	14.300	14.320	14.180	14.260	11.240	4,482
2022-12-16	14.160	14.200	14.120	14.183	11.179	4,254
2022-12-15	14.200	14.680	14.140	14.261	11.240	5,754
2022-12-14	14.280	14.280	13.960	14.160	11.161	5,792
2022-12-13	14.300	14.420	14.182	14.300	11.271	5,926
2022-12-12	13.620	14.360	13.620	13.701	10.799	1,851
2022-12-09	14.480	14.540	14.360	14.387	11.340	1,075
2022-12-08	14.160	14.220	14.000	14.160	11.161	8,392
2022-12-07	13.220	13.781	13.220	13.692	10.792	6,909
2022-12-06	14.300	14.300	13.380	13.542	10.674	7,301
2022-12-05	14.060	14.120	14.060	14.100	11.114	2,003
2022-12-02	14.140	14.140	13.940	14.020	11.051	1,006
2022-12-01	14.040	14.240	13.960	14.120	11.129	1,491
2022-11-30	13.960	14.060	13.860	13.880	10.940	1,516
2022-11-29	13.660	13.880	13.630	13.630	10.744	511
2022-11-28	13.680	13.760	13.520	13.660	10.767	1,458
2022-11-25	13.580	13.640	13.501	13.640	10.751	1,619
2022-11-24	13.580	13.660	13.480	13.620	10.735	2,377
2022-11-23	13.280	13.520	13.280	13.338	10.513	3,316
2022-11-22	13.140	13.320	13.140	13.320	10.499	719
2022-11-21	13.060	13.140	12.894	13.140	10.357	349
2022-11-18	12.960	13.100	12.960	12.977	10.228	2,541
2022-11-17	12.920	12.920	12.720	12.800	10.089	2,995
2022-11-16	13.222	13.222	12.660	12.660	9.979	726

← NewerPage 16 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.