Compagnie d'Entreprises CFE S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 7.750 | 7.840 | 7.750 | 7.780 | 7.035 | 68 |
| 2023-12-15 | 8.070 | 8.070 | 7.850 | 7.945 | 7.185 | 168 |
| 2023-12-14 | 7.740 | 7.805 | 7.740 | 7.805 | 7.058 | 681 |
| 2023-12-13 | 7.825 | 8.380 | 7.660 | 7.760 | 7.017 | 669 |
| 2023-12-12 | 7.895 | 8.100 | 7.803 | 7.925 | 7.166 | 339 |
| 2023-12-11 | 8.090 | 8.090 | 7.970 | 8.060 | 7.289 | 812 |
| 2023-12-08 | 8.100 | 8.150 | 7.890 | 8.020 | 7.252 | 577 |
| 2023-12-07 | 7.820 | 8.030 | 7.820 | 8.030 | 7.261 | 589 |
| 2023-12-06 | 7.730 | 7.905 | 7.730 | 7.905 | 7.148 | 428 |
| 2023-12-05 | 7.510 | 7.600 | 7.510 | 7.600 | 6.873 | 30 |
| 2023-12-04 | 7.467 | 7.467 | 7.465 | 7.465 | 6.751 | 72 |
| 2023-12-01 | 7.350 | 7.500 | 7.210 | 7.435 | 6.723 | 146 |
| 2023-11-30 | 7.200 | 7.330 | 7.200 | 7.330 | 6.628 | 286 |
| 2023-11-29 | 7.135 | 7.172 | 7.135 | 7.135 | 6.452 | 40 |
| 2023-11-28 | 7.165 | 7.165 | 7.165 | 7.165 | 6.479 | 0 |
| 2023-11-27 | 7.120 | 7.160 | 7.120 | 7.135 | 6.452 | 25 |
| 2023-11-24 | 7.130 | 7.200 | 7.130 | 7.200 | 6.511 | 3 |
| 2023-11-23 | 7.270 | 7.270 | 7.270 | 7.270 | 6.574 | 0 |
| 2023-11-22 | 7.120 | 7.145 | 7.120 | 7.145 | 6.461 | 129 |
| 2023-11-21 | 7.150 | 7.190 | 7.150 | 7.155 | 6.470 | 352 |
| 2023-11-20 | 7.240 | 7.280 | 7.240 | 7.250 | 6.556 | 400 |
| 2023-11-17 | 7.210 | 7.210 | 7.210 | 7.210 | 6.520 | 0 |
| 2023-11-16 | 7.100 | 7.115 | 7.100 | 7.115 | 6.434 | 30 |
| 2023-11-15 | 7.045 | 7.045 | 7.045 | 7.045 | 6.371 | 0 |
| 2023-11-14 | 7.145 | 7.150 | 7.090 | 7.105 | 6.425 | 511 |
| 2023-11-13 | 7.055 | 7.100 | 7.050 | 7.075 | 6.398 | 376 |
| 2023-11-10 | 7.075 | 7.075 | 7.075 | 7.075 | 6.398 | 56 |
| 2023-11-09 | 7.085 | 7.085 | 7.085 | 7.085 | 6.407 | 0 |
| 2023-11-08 | 7.105 | 7.105 | 7.105 | 7.105 | 6.425 | 0 |
| 2023-11-07 | 7.155 | 7.220 | 7.155 | 7.155 | 6.470 | 47 |
| 2023-11-06 | 7.145 | 7.145 | 7.140 | 7.145 | 6.461 | 211 |
| 2023-11-03 | 7.080 | 7.230 | 7.080 | 7.175 | 6.488 | 545 |
| 2023-11-02 | 6.700 | 7.040 | 6.700 | 6.990 | 6.321 | 868 |
| 2023-11-01 | 6.655 | 6.655 | 6.655 | 6.655 | 6.018 | 0 |
| 2023-10-31 | 6.660 | 6.665 | 6.660 | 6.665 | 6.027 | 85 |
| 2023-10-30 | 6.500 | 6.550 | 6.500 | 6.550 | 5.923 | 480 |
| 2023-10-27 | 6.530 | 6.600 | 6.530 | 6.530 | 5.905 | 77 |
| 2023-10-26 | 6.520 | 6.550 | 6.500 | 6.530 | 5.905 | 960 |
| 2023-10-25 | 6.530 | 6.530 | 6.530 | 6.530 | 5.905 | 0 |
| 2023-10-24 | 6.360 | 6.530 | 6.360 | 6.530 | 5.905 | 270 |
| 2023-10-23 | 6.355 | 6.580 | 6.355 | 6.355 | 5.747 | 180 |
| 2023-10-20 | 6.480 | 6.480 | 6.300 | 6.480 | 5.860 | 468 |
| 2023-10-19 | 6.460 | 6.570 | 6.460 | 6.570 | 5.941 | 205 |
| 2023-10-18 | 6.570 | 6.570 | 6.570 | 6.570 | 5.941 | 0 |
| 2023-10-17 | 6.380 | 6.440 | 6.380 | 6.440 | 5.824 | 351 |
| 2023-10-16 | 6.220 | 6.510 | 6.220 | 6.440 | 5.824 | 183 |
| 2023-10-13 | 6.390 | 6.390 | 6.250 | 6.285 | 5.683 | 108 |
| 2023-10-12 | 6.550 | 6.600 | 6.480 | 6.480 | 5.860 | 333 |
| 2023-10-11 | 6.660 | 6.660 | 6.520 | 6.520 | 5.896 | 9 |
| 2023-10-10 | 6.650 | 6.760 | 6.650 | 6.755 | 6.108 | 662 |
| 2023-10-09 | 6.800 | 6.810 | 6.570 | 6.570 | 5.941 | 303 |
| 2023-10-06 | 6.860 | 6.860 | 6.860 | 6.860 | 6.203 | 0 |
| 2023-10-05 | 6.920 | 6.920 | 6.920 | 6.920 | 6.258 | 0 |
| 2023-10-04 | 6.950 | 6.970 | 6.950 | 6.950 | 6.285 | 48 |
| 2023-10-03 | 6.960 | 6.990 | 6.960 | 6.960 | 6.294 | 201 |
| 2023-10-02 | 7.015 | 7.015 | 7.015 | 7.015 | 6.344 | 0 |
| 2023-09-29 | 6.980 | 7.000 | 6.980 | 6.980 | 6.312 | 81 |
| 2023-09-28 | 7.025 | 7.025 | 6.960 | 7.025 | 6.353 | 195 |
| 2023-09-27 | 7.065 | 7.065 | 7.065 | 7.065 | 6.389 | 0 |
| 2023-09-26 | 7.005 | 7.035 | 6.990 | 7.035 | 6.362 | 391 |
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.