Compagnie d'Entreprises CFE S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 6.705 | 6.705 | 6.705 | 6.705 | 6.294 | 0 |
| 2024-09-04 | 7.111 | 7.111 | 6.950 | 6.950 | 6.524 | 8,000 |
| 2024-09-03 | 7.165 | 7.165 | 7.165 | 7.165 | 6.726 | 0 |
| 2024-09-02 | 7.220 | 7.220 | 7.220 | 7.220 | 6.778 | 0 |
| 2024-08-30 | 7.230 | 7.230 | 7.230 | 7.230 | 6.787 | 0 |
| 2024-08-29 | 7.185 | 7.185 | 7.185 | 7.185 | 6.745 | 0 |
| 2024-08-28 | 7.360 | 7.360 | 7.360 | 7.360 | 6.909 | 0 |
| 2024-08-27 | 7.350 | 7.350 | 7.350 | 7.350 | 6.900 | 0 |
| 2024-08-23 | 7.340 | 7.340 | 7.340 | 7.340 | 6.890 | 0 |
| 2024-08-22 | 7.340 | 7.340 | 7.340 | 7.340 | 6.890 | 0 |
| 2024-08-21 | 7.300 | 7.300 | 7.300 | 7.300 | 6.853 | 0 |
| 2024-08-20 | 7.320 | 7.320 | 7.320 | 7.320 | 6.872 | 0 |
| 2024-08-19 | 7.250 | 7.250 | 7.250 | 7.250 | 6.806 | 0 |
| 2024-08-16 | 7.280 | 7.280 | 7.280 | 7.280 | 6.834 | 0 |
| 2024-08-15 | 7.145 | 7.145 | 7.145 | 7.145 | 6.707 | 0 |
| 2024-08-14 | 7.185 | 7.185 | 7.160 | 7.185 | 6.745 | 48 |
| 2024-08-13 | 7.200 | 7.200 | 7.200 | 7.200 | 6.759 | 0 |
| 2024-08-12 | 7.230 | 7.230 | 7.230 | 7.230 | 6.787 | 904 |
| 2024-08-09 | 7.145 | 7.145 | 7.145 | 7.145 | 6.707 | 0 |
| 2024-08-08 | 7.200 | 7.200 | 7.200 | 7.200 | 6.759 | 0 |
| 2024-08-07 | 7.165 | 7.165 | 7.165 | 7.165 | 6.726 | 0 |
| 2024-08-06 | 7.165 | 7.165 | 7.165 | 7.165 | 6.726 | 0 |
| 2024-08-05 | 7.230 | 7.230 | 7.230 | 7.230 | 6.787 | 0 |
| 2024-08-02 | 7.250 | 7.250 | 7.250 | 7.250 | 6.806 | 27 |
| 2024-08-01 | 7.270 | 7.270 | 7.270 | 7.270 | 6.825 | 0 |
| 2024-07-31 | 7.280 | 7.280 | 7.280 | 7.280 | 6.834 | 0 |
| 2024-07-30 | 7.240 | 7.240 | 7.240 | 7.240 | 6.796 | 0 |
| 2024-07-29 | 7.310 | 7.310 | 7.310 | 7.310 | 6.862 | 0 |
| 2024-07-26 | 7.250 | 7.250 | 7.250 | 7.250 | 6.806 | 0 |
| 2024-07-25 | 7.250 | 7.270 | 7.220 | 7.270 | 6.825 | 141 |
| 2024-07-24 | 7.320 | 7.320 | 7.320 | 7.320 | 6.872 | 0 |
| 2024-07-23 | 7.340 | 7.340 | 7.340 | 7.340 | 6.890 | 0 |
| 2024-07-22 | 7.350 | 7.350 | 7.350 | 7.350 | 6.900 | 0 |
| 2024-07-19 | 7.340 | 7.340 | 7.340 | 7.340 | 6.890 | 0 |
| 2024-07-18 | 7.330 | 7.330 | 7.330 | 7.330 | 6.881 | 0 |
| 2024-07-17 | 7.350 | 7.350 | 7.350 | 7.350 | 6.900 | 0 |
| 2024-07-16 | 7.360 | 7.360 | 7.360 | 7.360 | 6.909 | 0 |
| 2024-07-15 | 7.350 | 7.350 | 7.350 | 7.350 | 6.900 | 0 |
| 2024-07-12 | 7.370 | 7.370 | 7.370 | 7.370 | 6.918 | 0 |
| 2024-07-11 | 7.425 | 7.425 | 7.425 | 7.425 | 6.970 | 0 |
| 2024-07-10 | 7.360 | 7.360 | 7.360 | 7.360 | 6.909 | 0 |
| 2024-07-09 | 7.435 | 7.435 | 7.435 | 7.435 | 6.980 | 0 |
| 2024-07-08 | 7.475 | 7.475 | 7.475 | 7.475 | 7.017 | 0 |
| 2024-07-05 | 7.505 | 7.505 | 7.505 | 7.505 | 7.045 | 0 |
| 2024-07-04 | 7.545 | 7.545 | 7.545 | 7.545 | 7.083 | 0 |
| 2024-07-03 | 7.545 | 7.545 | 7.545 | 7.545 | 7.083 | 0 |
| 2024-07-02 | 7.525 | 7.525 | 7.525 | 7.525 | 7.064 | 0 |
| 2024-07-01 | 7.495 | 7.495 | 7.495 | 7.495 | 7.036 | 0 |
| 2024-06-28 | 7.555 | 7.555 | 7.555 | 7.555 | 7.092 | 0 |
| 2024-06-27 | 7.525 | 7.555 | 7.520 | 7.555 | 7.092 | 17 |
| 2024-06-26 | 7.575 | 7.575 | 7.575 | 7.575 | 7.111 | 0 |
| 2024-06-25 | 7.565 | 7.565 | 7.565 | 7.565 | 7.102 | 0 |
| 2024-06-24 | 7.640 | 7.640 | 7.640 | 7.640 | 7.172 | 0 |
| 2024-06-21 | 7.630 | 7.630 | 7.630 | 7.630 | 7.163 | 0 |
| 2024-06-20 | 7.630 | 7.710 | 7.630 | 7.710 | 7.238 | 427 |
| 2024-06-19 | 7.620 | 7.620 | 7.620 | 7.620 | 7.153 | 0 |
| 2024-06-18 | 7.600 | 7.600 | 7.600 | 7.600 | 7.134 | 0 |
| 2024-06-17 | 7.650 | 7.650 | 7.650 | 7.650 | 7.181 | 0 |
| 2024-06-14 | 7.760 | 7.760 | 7.760 | 7.760 | 7.285 | 0 |
| 2024-06-13 | 7.825 | 7.825 | 7.800 | 7.825 | 7.346 | 1 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-19 | 0.3500 EUR |
| 2025-05-19 | 0.2800 EUR |
| 2024-05-21 | 0.2800 EUR |
| 2023-05-22 | 0.2800 EUR |
| 2021-05-21 | 0.7000 EUR |
| 2019-05-20 | 1.6800 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.