Compagnie des Alpes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	19.420	19.860	19.400	19.720	19.720	27
2026-07-29	20.300	20.300	18.740	19.300	19.300	2,697
2026-07-28	21.500	21.500	21.350	21.500	21.500	9
2026-07-27	21.450	21.450	21.450	21.450	21.450	1
2026-07-24	20.700	21.100	20.700	21.100	21.100	1
2026-07-23	20.800	20.800	20.800	20.800	20.800	1
2026-07-22	20.750	21.000	20.700	21.000	21.000	31
2026-07-21	21.050	21.050	20.500	20.500	20.500	5
2026-07-20	21.950	21.950	20.850	20.850	20.850	10,562
2026-07-17	22.050	22.050	22.050	22.050	22.050	0
2026-07-16	22.250	22.250	21.928	21.928	21.928	359
2026-07-15	22.400	22.400	22.400	22.400	22.400	1
2026-07-14	22.100	22.100	22.100	22.100	22.100	0
2026-07-13	21.850	21.850	21.800	21.800	21.800	10
2026-07-10	21.800	21.800	21.750	21.750	21.750	0
2026-07-09	21.650	21.650	21.550	21.550	21.550	2
2026-07-08	22.000	22.000	21.950	21.950	21.950	6
2026-07-07	22.200	22.200	22.000	22.000	22.000	1
2026-07-06	22.650	22.650	22.600	22.600	22.600	17,208
2026-07-03	22.250	22.450	22.250	22.400	22.400	6
2026-07-02	22.100	22.100	22.100	22.100	22.100	1
2026-07-01	22.150	22.150	21.900	21.900	21.900	2
2026-06-30	22.300	22.300	22.300	22.300	22.300	0
2026-06-29	22.600	22.600	22.300	22.300	22.300	1
2026-06-26	22.350	22.400	22.300	22.300	22.300	10
2026-06-25	22.450	22.450	22.450	22.450	22.450	982
2026-06-24	22.450	22.450	22.450	22.450	22.450	0
2026-06-23	22.450	22.450	22.450	22.450	22.450	1
2026-06-22	22.450	22.500	22.200	22.400	22.400	10,376
2026-06-19	22.400	22.400	22.300	22.300	22.300	129
2026-06-18	22.300	22.500	22.250	22.250	22.250	5
2026-06-17	22.300	22.300	22.300	22.300	22.300	153
2026-06-16	22.900	22.900	22.600	22.700	22.700	14
2026-06-15	23.250	23.350	23.000	23.050	23.050	203
2026-06-12	22.700	22.800	22.700	22.750	22.750	54
2026-06-11	22.250	22.450	22.250	22.400	22.400	148
2026-06-10	22.050	22.050	22.050	22.050	22.050	31
2026-06-09	22.200	22.200	22.200	22.200	22.200	0
2026-06-08	21.950	21.950	21.800	21.900	21.900	9
2026-06-05	22.250	22.350	22.250	22.300	22.300	3,001
2026-06-04	22.250	22.250	22.250	22.250	22.250	31
2026-06-03	22.000	22.000	22.000	22.000	22.000	302
2026-06-02	22.200	22.200	22.000	22.000	22.000	8
2026-06-01	22.450	22.450	22.450	22.450	22.450	1
2026-05-29	22.200	22.600	22.200	22.450	22.450	6
2026-05-28	21.900	22.000	21.900	22.000	22.000	4
2026-05-27	22.000	22.150	21.950	21.950	21.950	201
2026-05-26	21.750	21.850	21.750	21.850	21.850	107
2026-05-25	22.600	22.700	22.150	22.150	22.150	273
2026-05-22	22.600	22.600	22.150	22.500	22.500	1,001
2026-05-21	22.150	22.150	21.850	21.850	21.850	18
2026-05-20	21.850	21.850	21.850	21.850	21.850	0
2026-05-19	21.750	22.000	21.750	21.850	21.850	13
2026-05-18	21.800	21.800	21.350	21.350	21.350	1
2026-05-15	21.950	21.950	21.850	21.850	21.850	4
2026-05-14	22.100	22.100	22.100	22.100	22.100	0
2026-05-13	21.900	21.900	21.700	21.900	21.900	1
2026-05-12	21.600	21.700	21.500	21.500	21.500	37
2026-05-11	21.750	21.900	21.700	21.900	21.900	3
2026-05-08	21.800	22.000	21.600	21.700	21.700	5

← NewerPage 2 of 5 · 242 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.