Compagnie des Alpes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	22.250	22.250	22.000	22.000	22.000	1,095
2026-05-06	21.600	22.300	21.600	22.100	22.100	57
2026-05-05	21.350	21.500	21.350	21.450	21.450	4
2026-05-04	22.200	22.600	22.050	22.100	22.100	18
2026-05-01	22.150	22.150	22.150	22.150	22.150	0
2026-04-30	22.400	22.400	22.000	22.150	22.150	9
2026-04-29	24.000	24.150	20.800	22.550	22.550	93
2026-04-28	24.300	24.400	24.250	24.250	24.250	35
2026-04-27	24.650	24.700	24.500	24.500	24.500	2,638
2026-04-24	24.600	24.700	24.500	24.600	24.600	3
2026-04-23	24.850	24.850	24.800	24.850	24.850	1
2026-04-22	25.000	25.000	24.900	24.900	24.900	1
2026-04-21	25.350	25.400	25.250	25.250	25.250	0
2026-04-20	25.500	25.550	25.450	25.450	25.450	5
2026-04-17	25.350	25.800	25.300	25.800	25.800	939
2026-04-16	25.400	25.400	25.400	25.400	25.400	0
2026-04-15	25.300	25.450	25.300	25.400	25.400	18
2026-04-14	25.300	25.300	25.300	25.300	25.300	2
2026-04-13	25.050	25.050	25.050	25.050	25.050	1
2026-04-10	24.950	24.950	24.950	24.950	24.950	0
2026-04-09	24.950	24.950	24.900	24.900	24.900	1
2026-04-08	25.450	25.450	25.450	25.450	25.450	2
2026-04-07	24.800	25.000	24.450	24.450	24.450	909
2026-04-02	24.200	24.850	24.200	24.850	24.850	7
2026-04-01	24.300	24.600	24.300	24.600	24.600	336
2026-03-31	23.350	23.750	23.350	23.750	23.750	12
2026-03-30	23.500	23.500	23.350	23.350	23.350	2
2026-03-27	23.850	23.850	23.450	23.500	23.500	26
2026-03-26	24.150	24.150	23.800	23.800	23.800	11
2026-03-25	24.100	24.250	24.100	24.200	24.200	25
2026-03-24	23.850	23.950	23.700	23.700	23.700	32
2026-03-23	23.200	24.100	23.000	24.100	24.100	34
2026-03-20	25.000	25.000	24.700	24.700	23.600	407
2026-03-19	25.350	25.350	24.750	24.950	23.839	1,159
2026-03-18	26.100	26.100	25.900	25.900	24.747	376
2026-03-17	25.850	26.150	25.400	26.050	24.890	456
2026-03-16	26.000	26.400	26.000	26.400	25.224	601
2026-03-13	25.800	26.150	25.800	26.100	24.938	3,059
2026-03-10	27.100	27.150	26.600	26.600	25.415	626
2026-03-09	25.950	26.650	25.950	26.550	25.368	1,500
2026-03-06	27.500	27.500	27.050	27.050	25.845	303
2026-03-05	27.350	27.550	27.350	27.550	26.323	3,014
2026-03-04	26.950	27.150	26.950	27.100	25.893	66
2026-03-03	27.150	27.150	26.850	26.850	25.654	125
2026-03-02	27.500	28.400	27.400	28.050	26.801	857
2026-02-27	28.800	29.000	28.750	29.000	27.709	1
2026-02-26	28.350	28.950	28.350	28.600	27.326	75
2026-02-25	28.450	28.450	28.400	28.400	27.135	9
2026-02-24	28.150	28.250	28.050	28.250	26.992	4
2026-02-23	27.550	28.250	27.550	28.250	26.992	2,551
2026-02-20	27.800	27.950	27.600	27.650	26.419	132
2026-02-19	27.750	27.950	27.700	27.950	26.705	7
2026-02-17	27.300	27.300	27.150	27.300	26.084	3
2026-02-16	28.300	28.300	27.400	27.450	26.228	47
2026-02-12	27.350	27.350	26.800	26.800	25.607	3,121
2026-02-11	27.750	27.750	27.350	27.350	26.132	145
2026-02-10	27.200	27.650	27.200	27.650	26.419	3
2026-02-09	27.000	27.200	27.000	27.200	25.989	5
2026-02-06	26.700	26.700	26.250	26.600	25.415	626
2026-02-05	27.100	27.150	26.600	26.600	25.415	10

← NewerPage 3 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.