Compagnie d'Entreprises CFE S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 7.330 | 7.370 | 7.330 | 7.370 | 6.665 | 1 |
| 2024-03-13 | 7.330 | 7.330 | 7.330 | 7.330 | 6.628 | 0 |
| 2024-03-12 | 7.319 | 7.350 | 7.319 | 7.350 | 6.647 | 2 |
| 2024-03-11 | 7.350 | 7.350 | 7.350 | 7.350 | 6.647 | 0 |
| 2024-03-08 | 7.320 | 7.320 | 7.320 | 7.320 | 6.619 | 0 |
| 2024-03-07 | 7.290 | 7.290 | 7.290 | 7.290 | 6.592 | 0 |
| 2024-03-06 | 7.370 | 7.370 | 7.370 | 7.370 | 6.665 | 0 |
| 2024-03-05 | 7.240 | 7.240 | 7.240 | 7.240 | 6.547 | 0 |
| 2024-03-04 | 7.340 | 7.340 | 7.340 | 7.340 | 6.637 | 0 |
| 2024-03-01 | 7.210 | 7.210 | 7.210 | 7.210 | 6.520 | 0 |
| 2024-02-29 | 7.405 | 7.405 | 7.405 | 7.405 | 6.696 | 0 |
| 2024-02-28 | 7.455 | 7.455 | 7.455 | 7.455 | 6.741 | 0 |
| 2024-02-27 | 7.505 | 7.621 | 7.505 | 7.505 | 6.787 | 364 |
| 2024-02-26 | 7.565 | 7.565 | 7.565 | 7.565 | 6.841 | 0 |
| 2024-02-23 | 7.585 | 7.585 | 7.585 | 7.585 | 6.859 | 0 |
| 2024-02-22 | 7.545 | 7.545 | 7.545 | 7.545 | 6.823 | 0 |
| 2024-02-21 | 7.575 | 7.575 | 7.575 | 7.575 | 6.850 | 0 |
| 2024-02-20 | 7.585 | 7.585 | 7.585 | 7.585 | 6.859 | 0 |
| 2024-02-19 | 7.610 | 7.610 | 7.610 | 7.610 | 6.882 | 0 |
| 2024-02-16 | 7.610 | 7.610 | 7.610 | 7.610 | 6.882 | 0 |
| 2024-02-15 | 7.660 | 7.660 | 7.660 | 7.660 | 6.927 | 0 |
| 2024-02-14 | 7.660 | 7.660 | 7.660 | 7.660 | 6.927 | 0 |
| 2024-02-13 | 7.650 | 7.650 | 7.650 | 7.650 | 6.918 | 0 |
| 2024-02-12 | 7.670 | 7.670 | 7.670 | 7.670 | 6.936 | 0 |
| 2024-02-09 | 7.710 | 7.710 | 7.710 | 7.710 | 6.972 | 0 |
| 2024-02-08 | 7.750 | 7.750 | 7.710 | 7.710 | 6.972 | 3 |
| 2024-02-07 | 7.790 | 7.790 | 7.790 | 7.790 | 7.044 | 0 |
| 2024-02-06 | 7.945 | 7.945 | 7.945 | 7.945 | 7.185 | 0 |
| 2024-02-05 | 7.875 | 7.875 | 7.875 | 7.875 | 7.121 | 0 |
| 2024-02-02 | 8.040 | 8.040 | 8.040 | 8.040 | 7.270 | 0 |
| 2024-02-01 | 8.130 | 8.130 | 8.130 | 8.130 | 7.352 | 0 |
| 2024-01-31 | 8.190 | 8.190 | 8.189 | 8.190 | 7.406 | 2 |
| 2024-01-30 | 8.275 | 8.275 | 8.275 | 8.275 | 7.483 | 0 |
| 2024-01-29 | 7.680 | 7.700 | 7.680 | 7.680 | 6.945 | 1 |
| 2024-01-26 | 7.690 | 7.690 | 7.690 | 7.690 | 6.954 | 0 |
| 2024-01-25 | 7.730 | 7.730 | 7.730 | 7.730 | 6.990 | 0 |
| 2024-01-24 | 7.680 | 7.680 | 7.680 | 7.680 | 6.945 | 0 |
| 2024-01-23 | 7.670 | 7.670 | 7.670 | 7.670 | 6.936 | 0 |
| 2024-01-22 | 7.555 | 7.555 | 7.555 | 7.555 | 6.832 | 0 |
| 2024-01-19 | 7.720 | 7.720 | 7.650 | 7.720 | 6.981 | 53 |
| 2024-01-18 | 7.750 | 7.750 | 7.690 | 7.740 | 6.999 | 146 |
| 2024-01-17 | 7.575 | 7.575 | 7.575 | 7.575 | 6.850 | 0 |
| 2024-01-16 | 7.650 | 7.650 | 7.650 | 7.650 | 6.918 | 0 |
| 2024-01-15 | 7.610 | 7.650 | 7.610 | 7.650 | 6.918 | 1 |
| 2024-01-12 | 7.650 | 7.650 | 7.650 | 7.650 | 6.918 | 0 |
| 2024-01-11 | 7.770 | 7.770 | 7.770 | 7.770 | 7.026 | 0 |
| 2024-01-10 | 7.760 | 7.760 | 7.760 | 7.760 | 7.017 | 0 |
| 2024-01-09 | 7.620 | 7.805 | 7.620 | 7.805 | 7.058 | 240 |
| 2024-01-08 | 7.630 | 7.630 | 7.630 | 7.630 | 6.900 | 0 |
| 2024-01-05 | 7.600 | 7.600 | 7.600 | 7.600 | 6.873 | 0 |
| 2024-01-04 | 7.520 | 7.545 | 7.520 | 7.545 | 6.823 | 3 |
| 2024-01-03 | 7.510 | 7.585 | 7.510 | 7.585 | 6.859 | 407 |
| 2024-01-02 | 7.630 | 7.660 | 7.610 | 7.640 | 6.909 | 176 |
| 2023-12-29 | 7.680 | 7.680 | 7.630 | 7.680 | 6.945 | 1 |
| 2023-12-28 | 7.700 | 7.740 | 7.700 | 7.740 | 6.999 | 90 |
| 2023-12-27 | 7.660 | 7.660 | 7.660 | 7.660 | 6.927 | 0 |
| 2023-12-22 | 7.700 | 7.770 | 7.660 | 7.770 | 7.026 | 214 |
| 2023-12-21 | 7.850 | 7.850 | 7.750 | 7.815 | 7.067 | 121 |
| 2023-12-20 | 7.875 | 7.880 | 7.875 | 7.875 | 7.121 | 58 |
| 2023-12-19 | 7.825 | 7.880 | 7.825 | 7.825 | 7.076 | 297 |
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.