Compagnie des Alpes SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	12.360	12.360	11.980	12.140	9.569	8,704
2021-11-29	12.520	12.680	12.160	12.220	9.632	10,826
2021-11-26	12.600	12.700	12.340	12.400	9.774	8,982
2021-11-25	13.340	13.460	13.097	13.460	10.609	5,107
2021-11-24	12.960	13.038	12.760	12.980	10.231	2,592
2021-11-23	13.100	13.100	13.040	13.040	10.278	5,182
2021-11-22	13.220	13.390	13.220	13.390	10.554	7,696
2021-11-19	13.720	13.720	13.280	13.280	10.467	2,925
2021-11-18	13.740	13.841	13.680	13.841	10.910	174
2021-11-17	13.880	13.998	13.820	13.998	11.033	1,349
2021-11-16	14.060	14.281	14.060	14.160	11.161	1,248
2021-11-15	14.480	14.480	14.280	14.280	11.256	283
2021-11-12	15.140	15.140	14.700	14.700	11.587	1,881
2021-11-11	15.280	15.280	15.100	15.100	11.902	392
2021-11-10	15.740	15.740	15.520	15.520	12.233	3,595
2021-11-09	15.600	15.600	15.600	15.600	12.296	30
2021-11-08	16.160	16.260	15.600	15.600	12.296	3,684
2021-11-05	15.560	15.940	15.560	15.940	12.564	86
2021-11-04	15.280	15.531	15.280	15.480	12.201	549
2021-11-02	15.700	15.700	15.500	15.500	12.217	471
2021-11-01	15.360	15.700	15.360	15.698	12.373	980
2021-10-29	15.140	15.300	15.140	15.216	11.994	778
2021-10-28	15.200	15.200	15.180	15.180	11.965	369
2021-10-27	15.200	15.220	15.057	15.057	11.868	216
2021-10-26	15.020	15.220	15.020	15.220	11.996	436
2021-10-25	14.800	14.895	14.740	14.895	11.740	1,289
2021-10-22	15.200	15.320	15.057	15.080	11.886	790
2021-10-21	14.800	14.940	14.800	14.940	11.776	1,201
2021-10-20	14.560	14.823	14.560	14.823	11.683	795
2021-10-19	14.380	14.680	14.380	14.660	11.555	231
2021-10-18	14.400	14.400	14.300	14.300	11.271	1,833
2021-10-15	14.600	14.620	14.520	14.620	11.524	391
2021-10-14	14.560	14.560	14.460	14.460	11.397	26

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.