Compagnie des Alpes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	13.160	13.160	13.100	13.142	10.359	1,508
2022-11-14	13.300	13.600	13.300	13.340	10.515	2,360
2022-11-11	13.360	13.400	13.120	13.140	10.357	5,392
2022-11-10	12.680	13.040	12.600	13.040	10.278	4,585
2022-11-09	12.680	12.820	12.680	12.820	10.105	1,316
2022-11-08	12.960	12.960	12.820	12.860	10.137	5,432
2022-11-07	12.980	13.100	12.960	12.983	10.233	4,693
2022-11-04	12.560	12.860	12.400	12.520	9.868	174,310
2022-11-03	12.220	12.380	12.079	12.160	9.585	1,768
2022-11-02	12.360	12.381	12.320	12.380	9.758	1,681
2022-11-01	12.660	12.800	12.558	12.800	10.089	3,728
2022-10-31	12.320	12.680	12.320	12.440	9.805	3,025
2022-10-28	12.080	12.232	12.080	12.232	9.641	1,152
2022-10-27	12.280	12.360	12.210	12.360	9.742	1,514
2022-10-26	12.440	12.440	12.290	12.370	9.750	10,745
2022-10-25	12.000	12.340	12.000	12.160	9.585	3,210
2022-10-24	12.100	12.356	11.800	11.814	9.311	5,301
2022-10-21	12.980	13.200	12.440	12.484	9.840	4,023
2022-10-20	12.820	13.220	12.820	13.100	10.325	867
2022-10-19	13.160	13.278	13.040	13.060	10.294	10,054
2022-10-18	12.800	12.880	12.800	12.836	10.117	1,812
2022-10-17	12.460	12.720	12.460	12.720	10.026	4,523
2022-10-14	12.280	12.380	12.280	12.368	9.748	2,696
2022-10-13	11.900	12.140	11.900	11.929	9.402	1,195
2022-10-12	11.640	11.840	11.620	11.840	9.332	4,518
2022-10-11	11.900	11.900	11.620	11.770	9.277	1,966
2022-10-10	12.060	12.129	12.020	12.129	9.560	950
2022-10-07	12.260	12.260	12.161	12.161	9.585	570
2022-10-06	12.300	12.327	12.140	12.240	9.648	1,166
2022-10-05	12.800	12.800	12.260	12.340	9.726	926
2022-10-04	12.620	12.773	12.620	12.773	10.067	3,001
2022-10-03	12.180	12.300	11.980	12.098	9.536	3,777
2022-09-30	12.240	12.404	12.240	12.404	9.776	6,401
2022-09-29	12.340	12.340	12.009	12.060	9.506	9,657
2022-09-28	12.240	12.500	12.160	12.182	9.602	5,909
2022-09-27	12.420	12.540	12.344	12.459	9.820	2,664
2022-09-26	12.460	12.520	12.457	12.520	9.868	1,517
2022-09-23	12.880	12.915	12.700	12.829	10.112	1,755
2022-09-22	13.400	13.480	13.300	13.300	10.483	2,148
2022-09-21	13.980	13.980	13.601	13.930	10.980	1,432
2022-09-20	14.500	14.580	14.120	14.240	11.224	1,531
2022-09-16	14.780	14.780	14.757	14.757	11.631	692
2022-09-15	15.060	15.180	15.000	15.035	11.850	4,930
2022-09-14	15.300	15.340	15.232	15.340	12.091	2,991
2022-09-13	15.540	15.660	15.339	15.420	12.154	2,324
2022-09-12	15.180	15.419	15.180	15.384	12.126	8,968
2022-09-09	14.860	14.930	14.860	14.927	11.765	3,352
2022-09-08	14.880	14.900	14.799	14.900	11.744	9,712
2022-09-07	14.820	15.098	14.820	14.900	11.744	7,119
2022-09-06	15.200	15.200	14.959	14.959	11.791	6,395
2022-09-05	15.220	15.220	15.020	15.116	11.915	6,893
2022-09-02	15.500	15.620	15.480	15.480	12.201	4,499
2022-09-01	15.600	15.600	15.420	15.534	12.244	2,722
2022-08-31	15.820	15.920	15.780	15.800	12.454	4,943
2022-08-30	15.800	15.989	15.680	15.797	12.451	9,658
2022-08-26	16.600	16.640	16.280	16.280	12.832	1,250
2022-08-25	16.800	16.800	16.600	16.622	13.101	5,089
2022-08-24	16.960	16.986	16.960	16.967	13.373	4,212
2022-08-23	17.160	17.219	16.980	17.100	13.478	6,028
2022-08-22	17.480	17.521	17.420	17.463	13.764	6,623

← NewerPage 17 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.