Compagnie des Alpes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	21.300	21.400	21.300	21.300	20.351	1
2025-10-27	22.300	22.350	21.300	21.300	20.351	720
2025-10-23	21.500	21.500	21.450	21.450	20.495	10
2025-10-21	21.050	21.050	20.900	20.900	19.969	15
2025-10-20	20.650	20.650	20.550	20.550	19.635	1
2025-10-17	20.850	20.950	20.850	20.850	19.922	3
2025-10-16	20.900	20.900	20.600	20.850	19.922	2
2025-10-15	21.000	21.000	20.900	20.900	19.969	1,199
2025-10-14	20.600	20.600	20.600	20.600	19.683	10
2025-10-13	20.600	20.800	20.600	20.650	19.730	2
2025-10-10	20.950	21.000	20.850	20.850	19.922	7
2025-10-09	21.250	21.250	20.900	20.900	19.969	5
2025-10-07	20.900	20.900	20.850	20.900	19.969	725
2025-10-06	21.200	21.200	20.550	20.950	20.017	126
2025-10-03	21.250	21.300	21.250	21.250	20.304	6
2025-10-02	21.000	21.250	20.850	21.250	20.304	161
2025-09-30	21.400	21.400	21.250	21.300	20.351	3
2025-09-29	21.600	21.600	21.500	21.500	20.543	2
2025-09-26	21.600	21.600	21.500	21.500	20.543	301
2025-09-25	21.050	21.250	21.050	21.200	20.256	7
2025-09-24	20.950	21.200	20.950	21.100	20.160	3
2025-09-23	21.200	21.200	21.150	21.150	20.208	1
2025-09-22	21.000	21.100	21.000	21.100	20.160	4
2025-09-19	21.450	21.600	21.350	21.350	20.399	26
2025-09-18	21.900	21.900	21.550	21.550	20.590	13
2025-09-17	21.400	21.500	21.300	21.450	20.495	8
2025-09-16	21.700	21.700	21.650	21.650	20.686	2
2025-09-15	21.700	21.950	21.700	21.850	20.877	27
2025-09-12	21.400	21.425	21.350	21.400	20.447	352
2025-09-11	21.350	21.350	21.200	21.200	20.256	6
2025-09-10	20.700	20.900	20.700	20.900	19.969	101
2025-09-09	20.650	20.900	20.650	20.900	19.969	10
2025-09-08	20.500	20.500	20.400	20.400	19.492	120
2025-09-05	20.700	20.700	20.550	20.550	19.635	843
2025-09-04	21.050	21.050	21.050	21.050	20.113	1
2025-09-03	21.000	21.050	21.000	21.050	20.113	48
2025-09-02	21.850	21.850	21.100	21.100	20.160	1,505
2025-09-01	22.150	22.150	21.950	21.950	20.973	401
2025-08-29	22.600	22.600	22.200	22.200	21.211	6
2025-08-28	22.300	22.400	22.220	22.400	21.402	1,808
2025-08-27	22.000	22.178	22.000	22.178	21.190	1,954
2025-08-26	22.800	22.800	21.050	22.050	21.068	118
2025-08-21	22.950	23.050	22.950	23.000	21.976	243
2025-08-20	23.350	23.350	23.350	23.350	22.310	51
2025-08-19	23.400	23.450	23.300	23.450	22.406	52
2025-08-18	23.450	23.450	23.300	23.450	22.406	2
2025-08-15	23.600	23.600	23.450	23.450	22.406	12
2025-08-14	23.350	23.350	23.350	23.350	22.310	1
2025-08-12	23.150	23.500	23.150	23.300	22.262	68
2025-08-11	22.850	23.100	22.850	23.000	21.976	73
2025-08-08	22.850	23.000	22.800	22.900	21.880	98
2025-08-07	23.150	23.300	22.900	22.900	21.880	14
2025-08-06	23.250	23.250	23.100	23.150	22.119	2
2025-08-05	22.800	23.100	22.750	23.100	22.071	136
2025-08-04	22.600	22.750	22.600	22.750	21.737	12
2025-08-01	23.000	23.000	22.550	22.550	21.546	2
2025-07-31	22.900	23.200	22.850	23.200	22.167	37
2025-07-30	21.650	22.900	21.330	22.900	21.880	64,662
2025-07-29	21.000	21.000	20.850	20.850	19.922	1,214
2025-07-28	21.250	21.300	21.050	21.100	20.160	55

← NewerPage 5 of 21 · 1,232 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.