Compagnie d'Entreprises CFE S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 7.845 | 7.845 | 7.845 | 7.845 | 7.364 | 0 |
| 2024-06-11 | 7.895 | 7.895 | 7.895 | 7.895 | 7.411 | 0 |
| 2024-06-10 | 7.805 | 7.805 | 7.805 | 7.805 | 7.327 | 0 |
| 2024-06-07 | 7.910 | 8.000 | 7.910 | 8.000 | 7.510 | 5 |
| 2024-06-06 | 7.730 | 8.090 | 7.730 | 8.090 | 7.594 | 287 |
| 2024-06-05 | 7.805 | 7.805 | 7.805 | 7.805 | 7.327 | 0 |
| 2024-06-04 | 7.710 | 7.710 | 7.710 | 7.710 | 7.238 | 0 |
| 2024-06-03 | 7.545 | 7.545 | 7.545 | 7.545 | 7.083 | 0 |
| 2024-05-31 | 7.555 | 7.555 | 7.555 | 7.555 | 7.092 | 0 |
| 2024-05-30 | 7.515 | 7.515 | 7.515 | 7.515 | 7.055 | 0 |
| 2024-05-29 | 7.505 | 7.505 | 7.505 | 7.505 | 7.045 | 0 |
| 2024-05-28 | 7.455 | 7.455 | 7.455 | 7.455 | 6.998 | 0 |
| 2024-05-24 | 7.475 | 7.475 | 7.475 | 7.475 | 7.017 | 0 |
| 2024-05-23 | 7.525 | 7.525 | 7.525 | 7.525 | 7.064 | 0 |
| 2024-05-22 | 7.495 | 7.530 | 7.455 | 7.455 | 6.998 | 1,000 |
| 2024-05-21 | 7.390 | 7.445 | 7.390 | 7.445 | 6.989 | 121 |
| 2024-05-20 | 7.630 | 7.630 | 7.630 | 7.630 | 6.900 | 0 |
| 2024-05-17 | 7.575 | 7.575 | 7.575 | 7.575 | 6.850 | 0 |
| 2024-05-16 | 7.585 | 7.585 | 7.585 | 7.585 | 6.859 | 0 |
| 2024-05-15 | 7.620 | 7.620 | 7.620 | 7.620 | 6.891 | 0 |
| 2024-05-14 | 7.690 | 7.690 | 7.690 | 7.690 | 6.954 | 0 |
| 2024-05-13 | 7.825 | 7.825 | 7.825 | 7.825 | 7.076 | 0 |
| 2024-05-10 | 7.720 | 7.720 | 7.720 | 7.720 | 6.981 | 0 |
| 2024-05-09 | 7.700 | 7.700 | 7.700 | 7.700 | 6.963 | 0 |
| 2024-05-08 | 7.720 | 7.720 | 7.720 | 7.720 | 6.981 | 0 |
| 2024-05-07 | 7.690 | 7.690 | 7.690 | 7.690 | 6.954 | 0 |
| 2024-05-03 | 7.740 | 7.740 | 7.740 | 7.740 | 6.999 | 0 |
| 2024-05-02 | 7.680 | 7.680 | 7.680 | 7.680 | 6.945 | 0 |
| 2024-05-01 | 7.650 | 7.650 | 7.650 | 7.650 | 6.918 | 0 |
| 2024-04-30 | 7.650 | 7.650 | 7.650 | 7.650 | 6.918 | 0 |
| 2024-04-29 | 7.680 | 7.680 | 7.680 | 7.680 | 6.945 | 0 |
| 2024-04-26 | 7.740 | 7.740 | 7.740 | 7.740 | 6.999 | 0 |
| 2024-04-25 | 7.670 | 7.670 | 7.670 | 7.670 | 6.936 | 0 |
| 2024-04-24 | 7.610 | 7.610 | 7.610 | 7.610 | 6.882 | 0 |
| 2024-04-23 | 7.575 | 7.575 | 7.575 | 7.575 | 6.850 | 0 |
| 2024-04-22 | 7.505 | 7.505 | 7.505 | 7.505 | 6.787 | 0 |
| 2024-04-19 | 7.350 | 7.350 | 7.350 | 7.350 | 6.647 | 1 |
| 2024-04-18 | 7.370 | 7.370 | 7.370 | 7.370 | 6.665 | 0 |
| 2024-04-17 | 7.330 | 7.330 | 7.330 | 7.330 | 6.628 | 0 |
| 2024-04-16 | 7.320 | 7.320 | 7.320 | 7.320 | 6.619 | 0 |
| 2024-04-15 | 7.340 | 7.340 | 7.340 | 7.340 | 6.637 | 0 |
| 2024-04-12 | 7.270 | 7.270 | 7.259 | 7.270 | 6.574 | 1 |
| 2024-04-11 | 7.310 | 7.310 | 7.249 | 7.310 | 6.610 | 1 |
| 2024-04-10 | 7.300 | 7.300 | 7.300 | 7.300 | 6.601 | 0 |
| 2024-04-09 | 7.210 | 7.210 | 7.209 | 7.210 | 6.520 | 1 |
| 2024-04-08 | 7.230 | 7.230 | 7.230 | 7.230 | 6.538 | 0 |
| 2024-04-05 | 7.220 | 7.230 | 7.220 | 7.230 | 6.538 | 2 |
| 2024-04-04 | 7.145 | 7.145 | 7.145 | 7.145 | 6.461 | 0 |
| 2024-04-03 | 7.115 | 7.115 | 7.115 | 7.115 | 6.434 | 0 |
| 2024-04-02 | 7.135 | 7.135 | 7.135 | 7.135 | 6.452 | 0 |
| 2024-03-28 | 7.220 | 7.220 | 7.220 | 7.220 | 6.529 | 0 |
| 2024-03-27 | 7.210 | 7.210 | 7.210 | 7.210 | 6.520 | 0 |
| 2024-03-26 | 7.210 | 7.210 | 7.210 | 7.210 | 6.520 | 0 |
| 2024-03-25 | 7.405 | 7.405 | 7.405 | 7.405 | 6.696 | 0 |
| 2024-03-22 | 7.535 | 7.535 | 7.535 | 7.535 | 6.814 | 0 |
| 2024-03-21 | 7.475 | 7.503 | 7.475 | 7.475 | 6.760 | 77 |
| 2024-03-20 | 7.475 | 7.475 | 7.475 | 7.475 | 6.760 | 0 |
| 2024-03-19 | 7.505 | 7.549 | 7.505 | 7.505 | 6.787 | 2 |
| 2024-03-18 | 7.405 | 7.479 | 7.405 | 7.405 | 6.696 | 2 |
| 2024-03-15 | 7.340 | 7.340 | 7.340 | 7.340 | 6.637 | 0 |
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.