Compagnie d'Entreprises CFE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	7.055	7.055	7.055	7.055	6.380	0
2023-09-22	7.100	7.105	7.100	7.105	6.425	333
2023-09-21	7.065	7.070	7.030	7.035	6.362	268
2023-09-20	7.055	7.055	7.055	7.055	6.380	0
2023-09-19	7.025	7.055	7.010	7.055	6.380	33
2023-09-18	7.150	7.150	7.075	7.075	6.398	94
2023-09-15	7.070	7.085	7.070	7.085	6.407	37
2023-09-14	6.990	7.005	6.990	7.005	6.335	304
2023-09-13	7.065	7.065	7.065	7.065	6.389	0
2023-09-12	7.135	7.135	7.135	7.135	6.452	0
2023-09-11	7.155	7.181	7.125	7.125	6.443	385
2023-09-08	7.140	7.140	7.075	7.075	6.398	96
2023-09-07	7.495	7.520	7.085	7.085	6.407	40
2023-09-06	7.805	7.860	7.520	7.585	6.859	635
2023-09-05	7.730	7.730	7.710	7.710	6.972	118
2023-09-04	7.935	7.935	7.935	7.935	7.176	0
2023-09-01	8.000	8.000	7.935	7.935	7.176	7
2023-08-30	8.400	8.400	8.275	8.275	7.483	78
2023-08-29	8.920	9.000	8.870	8.870	8.021	316
2023-08-25	9.075	9.140	9.075	9.075	8.206	74
2023-08-24	9.010	9.120	9.010	9.075	8.206	182
2023-08-23	8.850	8.980	8.790	8.980	8.120	149
2023-08-22	8.850	8.850	8.850	8.850	8.003	0
2023-08-21	8.820	8.840	8.820	8.820	7.976	46
2023-08-18	8.850	8.860	8.850	8.860	8.012	250
2023-08-17	9.105	9.170	8.920	8.920	8.066	11
2023-08-16	9.085	9.130	9.085	9.085	8.215	17
2023-08-15	9.135	9.135	9.100	9.135	8.261	152
2023-08-14	9.105	9.105	9.105	9.105	8.234	0
2023-08-11	9.050	9.110	9.050	9.065	8.197	303
2023-08-10	9.055	9.055	9.055	9.055	8.188	14
2023-08-09	8.950	9.240	8.950	9.135	8.261	812
2023-08-08	9.005	9.060	8.940	8.940	8.084	41
2023-08-07	9.080	9.085	9.080	9.085	8.215	11
2023-08-04	9.105	9.110	9.085	9.085	8.215	117
2023-08-03	9.065	9.085	9.060	9.085	8.215	82
2023-08-02	9.135	9.135	9.070	9.135	8.261	6
2023-08-01	9.200	9.200	9.165	9.165	8.288	36
2023-07-31	9.160	9.200	9.160	9.175	8.297	156
2023-07-28	9.175	9.200	9.160	9.200	8.319	37
2023-07-27	9.165	9.190	9.125	9.125	8.252	64
2023-07-26	9.115	9.115	9.115	9.115	8.243	0
2023-07-25	9.135	9.135	9.100	9.135	8.261	7
2023-07-24	9.135	9.135	9.120	9.135	8.261	187
2023-07-21	9.180	9.221	9.180	9.185	8.306	198
2023-07-20	9.220	9.221	9.187	9.200	8.319	336
2023-07-19	9.240	9.240	9.170	9.240	8.356	197
2023-07-18	9.220	9.340	9.200	9.280	8.392	740
2023-07-17	9.270	9.270	9.270	9.270	8.383	0
2023-07-14	9.200	9.320	9.200	9.300	8.410	1,062
2023-07-13	9.270	9.270	9.200	9.230	8.347	421
2023-07-12	9.230	9.300	9.230	9.300	8.410	245
2023-07-11	9.175	9.210	9.160	9.210	8.328	524
2023-07-10	9.200	9.260	9.200	9.200	8.319	80
2023-07-07	9.200	9.200	9.200	9.200	8.319	0
2023-07-06	9.130	9.130	8.880	8.930	8.075	100
2023-07-05	9.280	9.280	9.280	9.280	8.392	0
2023-07-04	9.270	9.270	9.270	9.270	8.383	0
2023-07-03	9.310	9.410	9.310	9.310	8.419	62
2023-06-30	9.425	9.425	9.425	9.425	8.523	0

← NewerPage 14 of 22 · 1,261 trading daysOlder →

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.

Compagnie d&#39;Entreprises CFE S.A. historical data

Stock splits

Dividends

Compagnie d'Entreprises CFE S.A. historical data