Compagnie des Alpes SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	17.080	17.140	16.960	16.960	16.960	71
2026-10-22	17.360	17.380	17.340	17.340	17.340	11
2026-10-21	17.660	17.660	17.660	17.660	17.660	1
2026-10-20	17.440	17.480	17.440	17.480	17.480	9
2026-10-19	17.320	17.440	17.240	17.240	17.240	1
2026-10-16	17.200	17.620	17.200	17.560	17.560	281
2026-10-15	16.780	16.960	16.780	16.960	16.960	8
2026-10-14	16.660	16.860	16.660	16.780	16.780	0
2026-10-13	16.680	16.720	16.680	16.720	16.720	1,708
2026-10-12	16.580	16.700	16.560	16.560	16.560	13
2026-10-09	16.640	16.640	16.640	16.640	16.640	13
2026-10-08	16.620	16.620	16.220	16.420	16.420	32
2026-10-07	16.800	17.140	16.700	16.700	16.700	7
2026-10-06	16.620	16.920	16.620	16.920	16.920	700
2026-10-05	16.900	16.980	16.780	16.780	16.780	111
2026-10-02	16.960	16.960	16.760	16.820	16.820	18
2026-10-01	17.120	17.200	16.980	17.200	17.200	11
2026-09-30	17.220	17.360	17.220	17.300	17.300	15
2026-09-29	17.140	17.260	17.100	17.120	17.120	33
2026-09-28	17.600	17.620	17.340	17.340	17.340	9
2026-09-24	17.620	17.620	17.620	17.620	17.620	1
2026-09-23	17.800	17.840	17.440	17.460	17.460	12
2026-09-22	18.000	18.020	18.000	18.020	18.020	3
2026-09-21	18.240	18.240	17.820	17.900	17.900	77
2026-09-18	18.760	18.760	18.000	18.000	18.000	2
2026-09-17	18.720	18.860	18.720	18.860	18.860	461
2026-09-16	18.700	18.780	18.700	18.780	18.780	1
2026-09-15	18.820	18.820	18.520	18.520	18.520	1,187
2026-09-14	18.720	18.800	18.640	18.720	18.720	351
2026-09-11	19.080	19.080	18.800	18.800	18.800	53
2026-09-10	19.320	19.320	19.220	19.220	19.220	1
2026-09-09	19.580	19.580	19.320	19.320	19.320	2
2026-09-08	19.800	19.800	19.500	19.500	19.500	2
2026-09-07	19.900	19.900	19.660	19.780	19.780	18
2026-09-04	19.900	19.900	19.880	19.880	19.880	1
2026-09-03	19.740	19.880	19.740	19.860	19.860	421
2026-09-02	20.150	20.150	19.860	19.860	19.860	36
2026-09-01	20.100	20.100	19.820	20.050	20.050	2,895
2026-08-31	19.900	19.900	19.800	19.900	19.900	102
2026-08-28	20.100	20.100	19.920	19.920	19.920	50
2026-08-27	20.300	20.300	20.000	20.000	20.000	250
2026-08-26	20.450	20.450	20.300	20.300	20.300	4
2026-08-25	20.450	20.450	20.300	20.300	20.300	2
2026-08-24	20.250	20.450	20.250	20.450	20.450	65
2026-08-21	20.450	20.450	20.050	20.200	20.200	6
2026-08-20	20.350	20.600	20.350	20.600	20.600	16
2026-08-19	20.550	20.550	20.550	20.550	20.550	1
2026-08-18	20.500	20.500	20.500	20.500	20.500	12
2026-08-17	21.050	21.100	20.850	20.850	20.850	3
2026-08-14	20.850	20.900	20.850	20.900	20.900	1
2026-08-13	20.850	20.850	20.700	20.750	20.750	5
2026-08-12	20.600	20.650	20.600	20.650	20.650	4,017
2026-08-11	20.650	20.700	20.650	20.650	20.650	5
2026-08-10	21.100	21.100	20.700	20.850	20.850	177
2026-08-07	21.100	21.150	21.100	21.150	21.150	1
2026-08-06	20.900	21.000	20.850	20.950	20.950	3
2026-08-05	20.850	20.850	20.850	20.850	20.850	1
2026-08-04	20.600	20.650	20.600	20.650	20.650	37
2026-08-03	20.500	20.550	20.400	20.550	20.550	1
2026-07-31	20.200	20.500	20.200	20.500	20.500	3

Page 1 of 3 · 129 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.