Compagnie des Alpes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	13.840	15.160	13.840	14.914	11.755	19,779
2022-05-24	13.100	13.280	13.080	13.149	10.364	9,344
2022-05-23	13.140	13.140	13.000	13.060	10.294	2,521
2022-05-20	13.360	13.421	13.180	13.181	10.389	3,221
2022-05-19	13.120	13.178	13.120	13.164	10.376	4,293
2022-05-18	13.560	13.560	13.334	13.396	10.559	5,209
2022-05-17	13.760	13.800	13.460	13.576	10.700	2,510
2022-05-16	13.340	13.460	13.200	13.380	10.546	3,284
2022-05-13	13.260	13.340	13.260	13.309	10.490	1,733
2022-05-12	12.900	13.140	12.860	12.979	10.230	1,949
2022-05-11	13.620	13.620	13.340	13.481	10.626	2,649
2022-05-10	13.300	13.400	13.200	13.280	10.467	4,113
2022-05-09	13.640	13.640	13.315	13.380	10.546	1,769
2022-05-06	13.939	14.000	13.720	13.720	10.814	2,092
2022-05-05	14.147	14.160	13.960	14.128	11.136	1,201
2022-05-04	14.500	14.659	14.420	14.500	11.429	696
2022-05-03	14.566	14.600	14.560	14.597	11.505	2,229
2022-04-29	14.760	14.800	14.740	14.795	11.661	1,935
2022-04-28	14.428	14.560	14.428	14.560	11.476	3,130
2022-04-27	14.880	14.880	14.400	14.400	11.350	3,185
2022-04-26	15.320	15.620	14.920	15.361	12.107	4,584
2022-04-25	15.060	15.260	14.832	15.065	11.874	9,768
2022-04-22	13.780	15.140	13.380	14.204	11.196	10,566
2022-04-21	14.100	14.220	14.039	14.040	11.066	4,568
2022-04-20	13.240	13.700	13.240	13.610	10.727	4,528
2022-04-19	13.160	13.360	13.140	13.309	10.490	2,026
2022-04-14	12.800	13.258	12.800	12.940	10.199	4,662
2022-04-13	12.660	12.700	12.660	12.700	10.010	63
2022-04-12	12.620	12.620	12.554	12.554	9.895	887
2022-04-11	13.000	13.000	12.700	12.771	10.066	2,420
2022-04-08	13.079	13.079	12.942	12.962	10.217	981
2022-04-07	12.940	12.940	12.800	12.800	10.089	1,946
2022-04-06	13.000	13.322	12.914	13.322	10.501	1,253
2022-04-05	13.720	13.720	13.492	13.492	10.635	697
2022-04-04	13.520	13.579	13.453	13.453	10.604	2,861
2022-04-01	13.440	13.540	13.440	13.540	10.672	7
2022-03-31	13.680	13.680	13.420	13.420	10.578	3,837
2022-03-30	13.639	13.740	13.600	13.720	10.814	1,169
2022-03-29	13.320	13.600	13.320	13.395	10.558	2,425
2022-03-28	13.220	13.220	13.080	13.080	10.310	3,700
2022-03-25	13.028	13.040	12.978	13.040	10.278	2,520
2022-03-24	13.060	13.060	12.939	12.940	10.199	4,677
2022-03-23	13.060	13.061	13.051	13.061	10.295	3,493
2022-03-22	13.220	13.292	13.220	13.292	10.477	3,748
2022-03-21	13.300	13.300	13.220	13.220	10.420	400
2022-03-18	13.060	13.440	13.060	13.227	10.425	2,993
2022-03-17	13.780	13.780	13.333	13.540	10.672	2,972
2022-03-16	13.480	13.640	13.480	13.560	10.688	5,618
2022-03-15	12.960	13.080	12.960	13.060	10.294	1,651
2022-03-14	13.200	13.219	13.040	13.140	10.357	5,937
2022-03-11	13.560	13.560	13.220	13.240	10.436	8,411
2022-03-10	12.980	13.220	12.980	13.220	10.420	8,643
2022-03-09	12.260	12.940	12.258	12.900	10.168	5,488
2022-03-08	12.200	12.580	11.940	11.940	9.411	10,274
2022-03-07	11.520	12.537	11.520	12.120	9.553	5,774
2022-03-04	13.320	13.320	12.660	12.660	9.979	6,012
2022-03-03	13.860	13.860	13.460	13.601	10.720	1,547
2022-03-02	13.680	13.800	13.480	13.800	10.877	8,385
2022-03-01	13.760	13.953	13.420	13.490	10.633	1,901
2022-02-28	13.640	14.080	13.612	13.825	10.897	10,208

← NewerPage 19 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.