Compagnie des Alpes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	26.550	27.050	26.550	26.900	25.702	1,342
2026-02-03	26.700	26.700	26.350	26.350	25.177	433
2026-02-02	26.400	26.900	26.350	26.900	25.702	257
2026-01-30	26.100	26.350	26.100	26.350	25.177	3
2026-01-29	26.000	26.000	25.700	25.950	24.794	5,100
2026-01-28	26.000	26.400	25.600	25.900	24.747	13,489
2026-01-27	25.450	25.700	25.350	25.700	24.556	12
2026-01-26	25.100	25.350	25.100	25.250	24.126	1,515
2026-01-23	25.450	25.450	25.150	25.150	24.030	34
2026-01-22	25.200	25.450	25.200	25.350	24.221	1
2026-01-21	25.050	25.300	24.900	25.300	24.173	2
2026-01-20	25.100	25.250	25.100	25.250	24.126	139
2026-01-19	24.900	25.150	24.900	25.150	24.030	50
2026-01-16	24.800	24.900	24.800	24.800	23.696	1
2026-01-15	25.100	25.100	24.800	25.000	23.887	25
2026-01-14	24.800	24.800	24.650	24.800	23.696	7
2026-01-12	25.450	25.500	25.200	25.300	24.173	1,089
2026-01-09	25.600	25.600	25.400	25.400	24.269	15
2026-01-08	25.350	25.500	25.350	25.500	24.364	1
2026-01-07	25.450	25.450	25.450	25.450	24.317	2
2026-01-06	24.800	25.050	24.500	25.050	23.934	51
2026-01-05	25.150	25.250	24.650	24.750	23.648	3,082
2026-01-02	25.350	25.350	25.050	25.300	24.173	5
2025-12-31	25.250	25.300	25.250	25.300	24.173	3
2025-12-29	25.000	25.200	25.000	25.200	24.078	3,394
2025-12-24	25.100	25.100	25.100	25.100	23.982	29
2025-12-22	24.750	25.150	24.750	25.150	24.030	38
2025-12-19	25.000	25.050	24.850	24.850	23.743	4,086
2025-12-18	24.100	24.600	24.100	24.450	23.361	5,448
2025-12-17	24.000	24.000	24.000	24.000	22.931	1
2025-12-15	24.200	24.200	24.000	24.000	22.931	9
2025-12-12	24.100	24.100	23.900	23.900	22.836	5
2025-12-11	24.100	24.150	24.050	24.050	22.979	15
2025-12-10	24.500	24.500	24.150	24.150	23.075	205
2025-12-09	24.550	24.550	24.400	24.500	23.409	55
2025-12-08	24.350	24.900	24.350	24.450	23.361	2,656
2025-12-05	23.750	23.900	23.750	23.900	22.836	34
2025-12-04	23.800	24.000	23.550	24.000	22.931	1
2025-12-03	23.300	24.150	23.300	23.800	22.740	216
2025-12-02	23.650	23.650	22.750	22.800	21.785	535
2025-12-01	22.050	22.100	21.950	22.050	21.068	161
2025-11-28	22.150	22.150	21.950	22.050	21.068	234
2025-11-27	21.600	22.000	21.600	22.000	21.020	11
2025-11-26	21.600	21.900	21.200	21.450	20.495	20,059
2025-11-24	19.940	20.200	19.940	20.200	19.300	6
2025-11-21	19.620	19.800	19.620	19.800	18.918	4
2025-11-20	19.780	19.860	19.620	19.620	18.746	713
2025-11-19	19.540	19.780	19.540	19.780	18.899	254
2025-11-18	19.800	19.800	19.620	19.620	18.746	2,501
2025-11-17	19.820	19.820	19.800	19.800	18.918	7
2025-11-13	20.150	20.300	20.050	20.050	19.157	2,520
2025-11-12	20.100	20.100	20.100	20.100	19.205	7
2025-11-11	20.000	20.050	19.960	20.050	19.157	50
2025-11-07	19.680	19.860	19.680	19.860	18.976	251
2025-11-06	19.880	19.880	19.620	19.620	18.746	17
2025-11-05	19.580	20.150	19.580	20.150	19.253	442
2025-11-04	19.620	19.620	19.600	19.600	18.727	10
2025-11-03	20.000	20.050	20.000	20.050	19.157	12
2025-10-30	20.100	20.100	19.900	19.900	19.014	704
2025-10-29	22.000	22.000	20.000	20.100	19.205	2,145

← NewerPage 4 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.