Compagnie des Alpes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	16.240	16.300	16.220	16.260	14.595	2,945
2025-01-21	16.080	16.160	16.000	16.160	14.506	351
2025-01-20	16.060	16.140	16.000	16.000	14.362	6,382
2025-01-17	16.000	16.160	15.940	16.000	14.362	1,267
2025-01-16	15.620	15.820	15.620	15.820	14.201	333
2025-01-15	15.260	15.557	15.260	15.520	13.931	4,226
2025-01-14	14.980	15.160	14.980	15.160	13.608	141
2025-01-13	15.080	15.080	14.880	14.960	13.429	269
2025-01-10	15.220	15.240	15.200	15.240	13.680	4,585
2025-01-09	15.280	15.300	15.240	15.260	13.698	336
2025-01-08	15.500	15.500	15.280	15.280	13.716	273
2025-01-07	15.500	15.580	15.400	15.580	13.985	703
2025-01-06	15.240	15.440	15.240	15.440	13.859	629
2025-01-03	15.300	15.460	15.300	15.460	13.877	139
2025-01-02	15.240	15.300	15.240	15.260	13.698	957
2024-12-31	15.100	15.160	15.100	15.160	13.608	456
2024-12-30	14.860	15.060	14.840	15.060	13.518	1,616
2024-12-27	14.800	14.900	14.800	14.880	13.357	97
2024-12-24	14.640	14.780	14.640	14.700	13.195	454
2024-12-20	14.780	14.780	14.520	14.520	13.034	640
2024-12-19	14.540	14.820	14.520	14.820	13.303	1,926
2024-12-18	14.680	14.840	14.680	14.760	13.249	384
2024-12-17	14.800	14.800	14.600	14.600	13.105	141
2024-12-16	15.020	15.060	14.740	14.740	13.231	1,772
2024-12-13	15.000	15.160	15.000	15.140	13.590	2,852
2024-12-12	14.900	15.040	14.900	14.960	13.429	2,100
2024-12-11	14.980	15.000	14.920	15.000	13.464	2,395
2024-12-10	15.000	15.000	14.860	14.860	13.339	997
2024-12-09	14.880	14.980	14.880	14.980	13.447	3,256
2024-12-06	14.920	14.920	14.820	14.820	13.303	502
2024-12-05	14.740	14.740	14.720	14.720	13.213	1
2024-12-04	14.260	14.600	14.260	14.600	13.105	702
2024-12-03	14.880	15.400	14.700	14.740	13.231	4,079
2024-12-02	14.800	14.800	14.640	14.800	13.285	1,491
2024-11-29	14.880	14.960	14.880	14.900	13.375	271
2024-11-28	14.660	14.900	14.660	14.800	13.285	84
2024-11-27	14.680	14.760	14.680	14.760	13.249	3
2024-11-26	14.860	14.880	14.860	14.880	13.357	106
2024-11-25	14.840	14.880	14.780	14.780	13.267	166
2024-11-22	14.800	14.820	14.800	14.820	13.303	158
2024-11-21	15.020	15.060	15.000	15.020	13.482	1,115
2024-11-19	15.580	15.580	15.100	15.220	13.662	1,427
2024-11-18	15.560	15.600	15.560	15.600	14.003	318
2024-11-15	15.480	15.500	15.400	15.460	13.877	4,066
2024-11-14	15.200	15.460	15.180	15.460	13.877	21
2024-11-13	15.140	15.200	15.100	15.200	13.644	1,002
2024-11-12	15.420	15.420	15.160	15.160	13.608	253
2024-11-11	15.200	15.360	15.200	15.360	13.788	10
2024-11-08	15.300	15.300	15.240	15.260	13.698	1,002
2024-11-06	15.260	15.286	15.080	15.160	13.608	1,826
2024-11-05	15.100	15.120	15.020	15.120	13.572	2,049
2024-11-04	15.060	15.160	15.040	15.080	13.536	3,414
2024-11-01	15.040	15.040	14.980	15.000	13.464	853
2024-10-31	14.920	15.040	14.920	14.980	13.447	303
2024-10-30	14.880	14.880	14.880	14.880	13.357	46
2024-10-29	14.900	14.940	14.860	14.940	13.411	7,227
2024-10-28	14.920	14.920	14.800	14.800	13.285	11
2024-10-25	14.480	14.640	14.480	14.620	13.123	1,140
2024-10-24	14.540	14.680	14.540	14.680	13.177	731
2024-10-23	14.680	14.780	14.320	14.320	12.854	617

← NewerPage 8 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.