Compagnie des Alpes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	16.500	16.500	16.320	16.320	15.593	34
2025-04-22	16.100	16.300	16.100	16.280	15.555	127
2025-04-17	16.100	16.100	15.920	16.100	15.383	13
2025-04-16	15.560	16.040	15.560	16.040	15.326	938
2025-04-15	15.480	15.480	15.380	15.380	14.695	3
2025-04-14	15.380	15.380	15.280	15.280	14.600	4
2025-04-11	15.120	15.120	15.040	15.040	14.370	2
2025-04-10	15.260	15.260	15.120	15.120	14.447	29
2025-04-08	14.920	14.920	14.780	14.780	14.122	5
2025-04-07	13.680	14.640	13.540	14.620	13.969	832
2025-04-04	15.120	15.120	14.540	14.540	13.893	9
2025-04-03	15.080	15.080	15.080	15.080	14.408	100
2025-04-02	14.840	14.880	14.820	14.880	14.217	20
2025-04-01	14.660	14.860	14.660	14.860	14.198	9
2025-03-31	15.020	15.060	14.540	14.680	14.026	12
2025-03-28	15.160	15.200	15.060	15.080	14.408	1,203
2025-03-27	15.200	15.200	15.120	15.120	14.447	37
2025-03-26	15.420	15.420	15.340	15.340	14.657	2
2025-03-25	15.120	15.320	15.120	15.320	14.638	1
2025-03-24	15.200	15.200	14.900	14.920	14.256	530
2025-03-21	15.540	15.540	14.960	15.020	14.351	554
2025-03-20	16.420	16.600	16.380	16.520	14.829	278
2025-03-19	16.240	16.400	16.240	16.400	14.721	76
2025-03-18	16.260	16.340	16.260	16.260	14.595	113
2025-03-17	16.400	16.400	16.140	16.180	14.524	67
2025-03-14	16.140	16.420	16.120	16.420	14.739	47
2025-03-12	16.760	16.760	16.640	16.640	14.937	81
2025-03-11	16.580	16.720	16.580	16.720	15.008	82
2025-03-10	16.480	16.500	16.420	16.440	14.757	31
2025-03-07	16.160	16.340	16.160	16.320	14.649	926
2025-03-06	16.540	16.540	16.160	16.160	14.506	172
2025-03-05	16.300	16.700	16.300	16.540	14.847	21
2025-03-04	16.220	16.260	16.180	16.180	14.524	86
2025-03-03	16.300	16.440	16.240	16.380	14.703	97
2025-02-28	16.020	16.301	16.000	16.301	14.632	2,175
2025-02-27	16.040	16.100	15.960	16.040	14.398	1,168
2025-02-25	16.000	16.060	15.960	15.960	14.326	5
2025-02-24	16.160	16.180	15.760	16.000	14.362	27
2025-02-21	16.100	16.100	16.100	16.100	14.452	1,561
2025-02-20	16.040	16.140	16.040	16.100	14.452	52
2025-02-19	16.320	16.320	15.920	16.000	14.362	682
2025-02-18	16.380	16.380	16.340	16.340	14.667	1
2025-02-17	16.180	16.200	16.180	16.200	14.542	2
2025-02-14	16.020	16.160	16.000	16.100	14.452	55
2025-02-13	16.260	16.260	16.040	16.040	14.398	199
2025-02-12	16.200	16.200	16.140	16.140	14.488	29
2025-02-11	16.280	16.280	16.180	16.180	14.524	953
2025-02-10	16.400	16.400	16.340	16.340	14.667	108
2025-02-07	16.360	16.360	16.280	16.280	14.613	263
2025-02-06	16.140	16.200	16.140	16.180	14.524	13
2025-02-05	16.140	16.200	16.020	16.100	14.452	205
2025-02-04	16.280	16.340	16.140	16.140	14.488	97
2025-02-03	16.060	16.300	15.900	16.300	14.631	90
2025-01-31	16.340	16.340	16.220	16.300	14.631	76
2025-01-30	16.540	16.540	16.320	16.320	14.649	2,002
2025-01-29	17.060	17.140	16.460	16.460	14.775	1,454
2025-01-28	16.260	16.740	16.260	16.740	15.026	2,674
2025-01-27	16.000	16.240	16.000	16.180	14.524	274
2025-01-24	16.160	16.300	16.120	16.140	14.488	2,212
2025-01-23	16.300	16.300	16.160	16.160	14.506	8,091

← NewerPage 7 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.