Compagnie des Alpes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	21.050	21.050	20.900	20.944	20.012	4,941
2025-07-23	20.700	20.900	20.700	20.900	19.969	7
2025-07-22	20.450	20.750	20.450	20.650	19.730	102
2025-07-21	20.650	20.650	20.550	20.550	19.635	6
2025-07-18	20.300	20.650	20.300	20.650	19.730	1,700
2025-07-17	21.000	21.000	20.650	20.650	19.730	2,119
2025-07-16	20.800	20.800	20.800	20.800	19.874	1
2025-07-15	20.700	20.900	20.550	20.900	19.969	953
2025-07-14	20.250	20.700	20.250	20.700	19.778	334
2025-07-11	21.000	21.000	20.800	20.850	19.922	428
2025-07-10	21.100	21.100	21.050	21.050	20.113	1,313
2025-07-08	21.000	21.500	21.000	21.100	20.160	204
2025-07-07	20.600	20.750	20.550	20.700	19.778	58
2025-07-04	20.800	20.800	20.650	20.650	19.730	1,012
2025-07-03	20.500	20.600	20.500	20.600	19.683	1
2025-07-02	20.300	20.350	20.150	20.300	19.396	92
2025-07-01	20.750	20.750	20.300	20.300	19.396	42
2025-06-30	20.200	20.450	20.200	20.450	19.539	250
2025-06-27	20.000	20.250	20.000	20.100	19.205	810
2025-06-26	19.640	20.100	19.640	19.980	19.090	16
2025-06-25	19.400	19.400	19.280	19.320	18.460	98
2025-06-24	19.100	19.520	19.100	19.460	18.593	1,242
2025-06-23	18.800	19.040	18.800	19.040	18.192	2
2025-06-20	19.020	19.020	18.920	19.020	18.173	367
2025-06-19	18.700	18.860	18.700	18.860	18.020	5
2025-06-18	18.520	18.700	18.520	18.700	17.867	417
2025-06-17	18.460	18.520	18.400	18.520	17.695	2,690
2025-06-16	18.440	18.640	18.440	18.560	17.733	84
2025-06-13	18.200	18.340	18.140	18.340	17.523	28
2025-06-12	18.520	18.540	18.500	18.500	17.676	114
2025-06-11	18.400	18.540	18.400	18.520	17.695	6
2025-06-10	18.400	18.400	18.400	18.400	17.581	1,700
2025-06-09	18.300	18.360	18.140	18.360	17.542	61
2025-06-06	18.220	18.340	18.220	18.340	17.523	104
2025-06-05	18.400	18.400	18.300	18.300	17.485	22
2025-06-04	18.340	18.540	18.340	18.480	17.657	325
2025-06-03	18.680	18.680	18.240	18.280	17.466	4
2025-06-02	18.300	18.540	18.200	18.540	17.714	523
2025-05-30	18.160	18.360	18.160	18.360	17.542	5,134
2025-05-29	18.100	18.140	18.060	18.080	17.275	3
2025-05-28	17.980	17.980	17.980	17.980	17.179	2
2025-05-27	17.920	17.980	17.900	17.980	17.179	3,969
2025-05-23	18.060	18.060	17.920	17.940	17.141	6,188
2025-05-22	17.600	18.000	17.600	17.960	17.160	156
2025-05-21	18.060	18.320	17.180	17.800	17.007	159
2025-05-20	17.780	17.900	17.780	17.880	17.084	2
2025-05-19	17.760	17.960	17.760	17.960	17.160	3
2025-05-16	17.700	17.800	17.700	17.800	17.007	155
2025-05-15	17.360	17.700	17.360	17.700	16.912	153
2025-05-14	17.283	17.283	17.283	17.283	16.513	734
2025-05-13	17.280	17.340	17.280	17.340	16.568	15
2025-05-12	17.200	17.280	17.200	17.240	16.472	12
2025-05-09	17.240	17.240	17.120	17.120	16.358	1
2025-05-08	17.140	17.400	17.140	17.340	16.568	2
2025-05-06	17.280	17.280	16.920	17.040	16.281	21
2025-05-02	17.360	17.420	17.200	17.260	16.491	767
2025-04-30	17.000	17.300	17.000	17.194	16.428	9,040
2025-04-29	16.600	16.600	16.600	16.600	15.861	78
2025-04-28	16.620	16.800	16.580	16.580	15.842	47
2025-04-25	16.140	16.180	15.800	15.800	15.096	1

← NewerPage 6 of 21 · 1,225 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.