Compagnie des Alpes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	13.840	14.100	13.840	14.005	11.039	712
2022-02-24	13.540	13.728	13.440	13.690	10.791	10,379
2022-02-23	14.640	14.640	14.220	14.346	11.307	4,438
2022-02-22	13.960	14.440	13.960	14.121	11.130	3,647
2022-02-21	14.440	14.440	14.120	14.160	11.161	4,426
2022-02-18	15.100	15.180	14.900	15.100	11.902	14,115
2022-02-17	15.100	15.223	15.070	15.100	11.902	23,967
2022-02-16	15.340	15.421	15.100	15.180	11.965	5,221
2022-02-15	15.000	15.460	15.000	15.440	12.170	4,069
2022-02-14	15.040	15.200	14.700	15.200	11.981	1,753
2022-02-11	15.300	15.460	15.240	15.240	12.012	1,042
2022-02-10	15.264	15.360	15.220	15.220	11.996	4,862
2022-02-09	15.180	15.206	15.180	15.206	11.985	1,078
2022-02-08	15.120	15.303	15.100	15.300	12.060	9,551
2022-02-07	14.680	15.080	14.680	14.740	11.618	882
2022-02-04	14.640	14.640	14.541	14.587	11.498	1,188
2022-02-03	14.860	15.200	14.780	15.200	11.981	985
2022-02-02	15.040	15.240	15.040	15.080	11.886	2,878
2022-02-01	14.940	15.060	14.800	15.060	11.870	1,208
2022-01-31	14.260	14.800	14.260	14.780	11.650	348
2022-01-28	14.180	14.340	14.180	14.303	11.274	1,035
2022-01-27	14.420	14.420	14.160	14.200	11.192	2,153
2022-01-26	14.480	14.480	14.340	14.360	11.319	864
2022-01-25	14.220	14.440	14.120	14.140	11.145	2,048
2022-01-24	13.900	13.970	13.900	13.970	11.011	2,405
2022-01-21	14.640	14.640	14.240	14.600	11.508	2,065
2022-01-20	14.120	14.320	14.120	14.221	11.209	3,296
2022-01-19	14.060	14.123	14.060	14.120	11.129	491
2022-01-18	14.260	14.438	14.160	14.260	11.240	499
2022-01-17	14.520	14.520	14.395	14.500	11.429	4,555
2022-01-14	14.100	14.232	14.080	14.220	11.208	1,233
2022-01-13	14.260	14.340	14.208	14.208	11.199	1,963
2022-01-12	14.140	14.280	14.060	14.199	11.192	124
2022-01-11	14.060	14.108	14.000	14.108	11.120	627
2022-01-10	14.520	14.560	14.191	14.508	11.435	1,966
2022-01-07	14.420	14.520	14.360	14.482	11.415	2,059
2022-01-06	14.500	14.500	14.380	14.380	11.334	425
2022-01-05	14.520	14.540	14.420	14.540	11.460	553
2022-01-04	14.280	14.598	14.242	14.242	11.225	3,812
2021-12-31	13.740	13.740	13.740	13.740	10.830	1,779
2021-12-30	13.338	13.338	13.338	13.338	10.513	190
2021-12-29	13.360	13.426	13.300	13.426	10.582	1,770
2021-12-24	13.340	13.380	13.319	13.319	10.498	439
2021-12-23	13.500	13.631	13.500	13.631	10.744	563
2021-12-22	13.280	13.442	13.280	13.401	10.563	6,172
2021-12-21	13.040	13.300	13.038	13.038	10.276	8,361
2021-12-20	12.880	13.020	12.818	13.020	10.262	591
2021-12-17	13.040	13.360	13.040	13.360	10.530	700
2021-12-16	13.020	13.181	12.999	13.000	10.247	1,759
2021-12-15	13.100	13.135	13.100	13.135	10.353	248
2021-12-14	13.100	13.260	13.100	13.200	10.404	2,818
2021-12-13	13.800	13.800	13.200	13.240	10.436	1,616
2021-12-10	13.640	13.640	13.640	13.640	10.751	446
2021-12-09	13.507	13.507	13.500	13.500	10.641	3,015
2021-12-08	13.520	13.675	13.520	13.645	10.755	9,094
2021-12-07	13.360	13.800	13.271	13.800	10.877	20,224
2021-12-06	12.500	12.960	12.460	12.920	10.184	2,288
2021-12-03	12.120	12.182	12.120	12.180	9.600	7,642
2021-12-02	12.420	12.420	12.180	12.199	9.615	211
2021-12-01	12.460	12.580	12.344	12.580	9.916	11,884

← NewerPage 20 of 21 · 1,233 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.