Compagnie des Alpes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	17.620	17.658	17.540	17.658	13.918	1,833
2022-08-18	17.860	17.980	17.860	17.900	14.109	2,306
2022-08-17	18.120	18.120	17.799	17.850	14.069	1,894
2022-08-16	18.040	18.260	18.040	18.094	14.262	2,215
2022-08-15	17.900	17.900	17.823	17.823	14.048	1,076
2022-08-12	18.020	18.040	17.964	17.964	14.159	7,683
2022-08-11	17.880	18.040	17.880	17.929	14.131	6,052
2022-08-10	17.800	17.860	17.640	17.760	13.998	7,976
2022-08-09	18.200	18.200	18.080	18.142	14.299	5,895
2022-08-08	18.760	18.760	18.400	18.600	14.661	4,508
2022-08-05	17.940	18.460	17.940	18.284	14.412	7,230
2022-08-04	17.620	17.980	17.620	17.959	14.156	6,226
2022-08-03	17.480	17.700	17.480	17.503	13.796	10,209
2022-08-02	17.280	17.400	17.240	17.300	13.636	8,446
2022-08-01	17.260	17.300	17.080	17.184	13.544	5,378
2022-07-29	17.200	17.200	17.060	17.130	13.502	5,060
2022-07-28	17.080	17.158	16.840	17.040	13.431	10,775
2022-07-27	16.960	17.140	16.960	17.063	13.449	7,711
2022-07-26	16.520	16.560	16.401	16.427	12.948	4,745
2022-07-25	16.260	16.460	16.240	16.460	12.974	4,779
2022-07-22	15.940	16.060	15.940	16.060	12.659	2,409
2022-07-21	15.700	15.740	15.420	15.520	12.233	3,519
2022-07-20	15.680	15.940	15.552	15.700	12.375	5,023
2022-07-19	15.500	16.000	15.500	15.960	12.580	4,829
2022-07-18	15.685	15.803	15.520	15.520	12.233	3,311
2022-07-15	15.420	15.660	15.400	15.600	12.296	729
2022-07-14	15.058	15.100	15.020	15.100	11.902	2,257
2022-07-13	14.700	14.760	14.586	14.700	11.587	1,881
2022-07-12	14.400	14.600	14.318	14.385	11.339	1,088
2022-07-11	14.620	14.880	14.546	14.880	11.728	5,615
2022-07-08	14.560	14.820	14.560	14.622	11.525	15,795
2022-07-07	14.420	14.480	14.320	14.480	11.413	5,951
2022-07-06	14.260	14.390	14.221	14.221	11.209	1,563
2022-07-05	14.320	14.320	13.940	13.953	10.998	3,044
2022-07-04	14.360	14.420	14.234	14.234	11.219	5,468
2022-07-01	14.200	14.380	14.040	14.120	11.129	8,052
2022-06-30	14.220	14.340	14.020	14.313	11.282	4,792
2022-06-29	14.920	14.920	14.388	14.388	11.340	3,535
2022-06-28	14.940	15.240	14.840	15.078	11.884	3,754
2022-06-27	14.960	15.060	14.720	14.783	11.652	4,732
2022-06-24	14.885	15.000	14.683	14.683	11.573	938
2022-06-23	14.960	14.960	14.740	14.883	11.730	4,806
2022-06-22	14.800	15.160	14.759	15.067	11.876	6,046
2022-06-21	15.600	15.656	15.080	15.334	12.086	4,034
2022-06-20	14.840	15.217	14.840	15.160	11.949	1,585
2022-06-17	15.060	15.420	14.841	15.231	12.005	7,027
2022-06-16	14.860	15.101	14.780	14.820	11.681	3,120
2022-06-15	15.200	15.340	15.091	15.144	11.937	3,682
2022-06-14	14.740	14.840	14.666	14.755	11.630	5,445
2022-06-13	14.980	14.980	14.480	14.908	11.750	4,899
2022-06-10	15.760	15.760	15.500	15.564	12.267	2,309
2022-06-09	16.060	16.180	15.740	16.048	12.649	6,042
2022-06-08	15.980	15.980	15.799	15.931	12.557	2,224
2022-06-07	16.200	16.240	16.020	16.120	12.706	2,522
2022-06-06	16.300	16.300	16.160	16.260	12.816	2,876
2022-06-01	15.720	15.813	15.660	15.781	12.439	4,415
2022-05-31	16.080	16.080	15.540	15.777	12.436	6,929
2022-05-30	16.220	16.360	15.920	16.060	12.659	4,507
2022-05-27	15.780	16.180	15.780	16.120	12.706	6,220
2022-05-26	15.200	15.500	15.040	15.330	12.083	8,170

← NewerPage 18 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.