Compagnie des Alpes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	13.960	13.960	13.820	13.820	12.405	353
2024-10-21	13.860	14.060	13.860	13.880	12.459	611
2024-10-18	13.900	13.900	13.880	13.900	12.477	224
2024-10-17	13.820	13.878	13.780	13.878	12.457	1,017
2024-10-16	13.660	13.740	13.660	13.740	12.333	1,235
2024-10-15	13.700	13.740	13.700	13.740	12.333	404
2024-10-14	13.720	13.720	13.620	13.640	12.244	1,197
2024-10-11	13.780	13.780	13.700	13.760	12.351	375
2024-10-10	13.720	13.720	13.720	13.720	12.316	37
2024-10-09	13.880	13.880	13.840	13.840	12.423	306
2024-10-08	13.960	14.000	13.940	14.000	12.567	957
2024-10-07	13.980	13.980	13.940	13.940	12.513	8
2024-10-04	13.960	13.960	13.960	13.960	12.531	1
2024-10-03	13.860	13.860	13.860	13.860	12.441	343
2024-10-02	14.200	14.200	13.900	13.900	12.477	653
2024-10-01	14.300	14.340	14.220	14.220	12.764	20
2024-09-30	14.260	14.300	14.180	14.200	12.746	535
2024-09-26	14.020	14.200	13.980	14.200	12.746	246
2024-09-25	13.880	13.940	13.760	13.760	12.351	381
2024-09-24	13.960	13.960	13.900	13.900	12.477	217
2024-09-23	13.820	13.900	13.820	13.900	12.477	147
2024-09-20	13.940	14.100	13.940	14.020	12.585	2,786
2024-09-19	13.940	13.940	13.940	13.940	12.513	239
2024-09-18	13.780	13.820	13.780	13.820	12.405	33
2024-09-17	13.780	13.780	13.780	13.780	12.369	6
2024-09-16	13.680	13.780	13.680	13.780	12.369	2,262
2024-09-13	13.620	13.620	13.540	13.600	12.208	61
2024-09-12	13.700	13.700	13.520	13.520	12.136	226
2024-09-10	13.720	13.720	13.520	13.600	12.208	807
2024-09-09	13.760	13.760	13.680	13.680	12.280	1
2024-09-06	13.800	13.800	13.720	13.720	12.316	58
2024-09-04	13.480	13.680	13.340	13.680	12.280	132
2024-09-03	13.780	13.780	13.540	13.540	12.154	762
2024-09-02	13.980	13.980	13.700	13.700	12.298	2,743
2024-08-30	13.800	13.980	13.800	13.980	12.549	34,326
2024-08-29	13.680	13.700	13.560	13.560	12.172	770
2024-08-28	13.700	13.720	13.700	13.700	12.298	365
2024-08-27	13.760	13.760	13.660	13.740	12.333	1,806
2024-08-23	13.440	13.440	13.440	13.440	12.064	300
2024-08-22	13.400	13.460	13.400	13.460	12.082	704
2024-08-21	13.520	13.640	13.520	13.560	12.172	593
2024-08-20	13.320	13.440	13.320	13.440	12.064	4,698
2024-08-19	13.280	13.280	13.280	13.280	11.921	1,140
2024-08-16	13.260	13.280	13.220	13.280	11.921	5,652
2024-08-15	13.040	13.140	13.040	13.140	11.795	2,383
2024-08-14	13.080	13.080	13.080	13.080	11.741	4,657
2024-08-13	13.040	13.100	13.040	13.100	11.759	1,367
2024-08-12	13.000	13.060	13.000	13.060	11.723	4,552
2024-08-09	12.740	12.920	12.740	12.880	11.562	7,349
2024-08-08	12.920	12.920	12.720	12.920	11.597	6,556
2024-08-07	12.840	12.940	12.840	12.940	11.615	1
2024-08-06	12.780	12.840	12.640	12.820	11.508	30
2024-08-05	12.700	12.740	12.540	12.740	11.436	208
2024-08-02	12.940	12.940	12.820	12.848	11.533	3,910
2024-08-01	13.260	13.260	12.980	12.980	11.651	1,713
2024-07-31	13.320	13.400	13.280	13.320	11.956	466
2024-07-30	13.160	13.280	13.160	13.240	11.885	357
2024-07-29	13.300	13.300	13.160	13.160	11.813	65
2024-07-26	13.100	13.120	13.100	13.120	11.777	27
2024-07-25	13.300	13.300	12.900	12.900	11.579	759

← NewerPage 9 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.