Compagnie d'Entreprises CFE S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 9.250 | 9.260 | 9.120 | 9.230 | 8.347 | 281 |
| 2023-06-28 | 9.155 | 9.155 | 9.155 | 9.155 | 8.279 | 0 |
| 2023-06-27 | 9.150 | 9.170 | 9.150 | 9.155 | 8.279 | 79 |
| 2023-06-26 | 9.105 | 9.150 | 9.040 | 9.135 | 8.261 | 44 |
| 2023-06-23 | 9.200 | 9.200 | 9.200 | 9.200 | 8.319 | 0 |
| 2023-06-22 | 9.280 | 9.280 | 9.200 | 9.250 | 8.365 | 20 |
| 2023-06-21 | 9.450 | 9.460 | 9.450 | 9.455 | 8.550 | 154 |
| 2023-06-20 | 9.435 | 9.435 | 9.435 | 9.435 | 8.532 | 0 |
| 2023-06-19 | 9.515 | 9.515 | 9.430 | 9.515 | 8.604 | 144 |
| 2023-06-16 | 9.510 | 9.550 | 9.510 | 9.535 | 8.622 | 153 |
| 2023-06-15 | 9.510 | 9.535 | 9.510 | 9.535 | 8.622 | 476 |
| 2023-06-14 | 9.535 | 9.575 | 9.530 | 9.575 | 8.659 | 130 |
| 2023-06-13 | 9.650 | 9.650 | 9.570 | 9.650 | 8.726 | 352 |
| 2023-06-12 | 9.640 | 9.640 | 9.620 | 9.640 | 8.717 | 176 |
| 2023-06-09 | 9.610 | 9.741 | 9.610 | 9.610 | 8.690 | 373 |
| 2023-06-08 | 9.700 | 9.860 | 9.535 | 9.535 | 8.622 | 666 |
| 2023-06-07 | 9.800 | 9.820 | 9.740 | 9.820 | 8.880 | 396 |
| 2023-06-06 | 9.820 | 10.060 | 9.740 | 9.740 | 8.808 | 781 |
| 2023-06-05 | 9.875 | 9.920 | 9.875 | 9.875 | 8.930 | 304 |
| 2023-06-02 | 9.800 | 9.961 | 9.790 | 9.880 | 8.934 | 901 |
| 2023-06-01 | 9.846 | 9.846 | 9.660 | 9.730 | 8.799 | 694 |
| 2023-05-31 | 9.995 | 10.084 | 9.955 | 9.955 | 9.002 | 133 |
| 2023-05-30 | 10.150 | 10.200 | 10.150 | 10.150 | 9.179 | 135 |
| 2023-05-26 | 10.095 | 10.115 | 9.986 | 10.115 | 9.147 | 212 |
| 2023-05-25 | 10.205 | 10.260 | 10.101 | 10.230 | 9.251 | 587 |
| 2023-05-24 | 10.240 | 10.340 | 10.240 | 10.310 | 9.323 | 479 |
| 2023-05-23 | 10.091 | 10.260 | 10.091 | 10.245 | 9.264 | 182 |
| 2023-05-22 | 10.180 | 10.180 | 10.122 | 10.150 | 9.179 | 363 |
| 2023-05-19 | 10.380 | 10.480 | 10.380 | 10.480 | 9.224 | 505 |
| 2023-05-18 | 10.290 | 10.400 | 10.270 | 10.270 | 9.039 | 240 |
| 2023-05-17 | 10.250 | 10.300 | 10.250 | 10.250 | 9.021 | 397 |
| 2023-05-16 | 10.290 | 10.350 | 10.160 | 10.350 | 9.109 | 1,322 |
| 2023-05-15 | 10.340 | 10.370 | 10.340 | 10.370 | 9.127 | 193 |
| 2023-05-12 | 10.313 | 10.440 | 10.313 | 10.440 | 9.189 | 162 |
| 2023-05-11 | 10.330 | 10.330 | 10.239 | 10.330 | 9.092 | 1,181 |
| 2023-05-10 | 10.220 | 10.260 | 10.220 | 10.245 | 9.017 | 358 |
| 2023-05-09 | 10.247 | 10.310 | 10.247 | 10.310 | 9.074 | 132 |
| 2023-05-05 | 10.095 | 10.240 | 9.940 | 10.150 | 8.933 | 1,560 |
| 2023-05-04 | 10.038 | 10.140 | 10.038 | 10.110 | 8.898 | 1,300 |
| 2023-05-03 | 9.940 | 10.000 | 9.900 | 9.995 | 8.797 | 975 |
| 2023-05-02 | 9.800 | 10.020 | 9.800 | 9.940 | 8.748 | 798 |
| 2023-04-28 | 9.900 | 9.920 | 9.830 | 9.875 | 8.691 | 242 |
| 2023-04-27 | 10.015 | 10.040 | 9.890 | 9.895 | 8.709 | 719 |
| 2023-04-26 | 10.180 | 10.180 | 10.020 | 10.035 | 8.832 | 1,109 |
| 2023-04-25 | 10.260 | 10.260 | 10.210 | 10.210 | 8.986 | 1,756 |
| 2023-04-24 | 10.198 | 10.280 | 10.198 | 10.205 | 8.982 | 3,622 |
| 2023-04-21 | 10.140 | 10.178 | 10.140 | 10.155 | 8.938 | 248 |
| 2023-04-20 | 10.110 | 10.180 | 10.110 | 10.110 | 8.898 | 510 |
| 2023-04-19 | 10.055 | 10.100 | 10.000 | 10.035 | 8.832 | 400 |
| 2023-04-18 | 10.000 | 10.060 | 10.000 | 10.015 | 8.814 | 1,231 |
| 2023-04-17 | 9.915 | 10.060 | 9.890 | 10.010 | 8.810 | 753 |
| 2023-04-14 | 9.920 | 9.990 | 9.920 | 9.920 | 8.731 | 970 |
| 2023-04-13 | 9.935 | 9.970 | 9.878 | 9.955 | 8.762 | 648 |
| 2023-04-12 | 10.095 | 10.100 | 9.939 | 10.070 | 8.863 | 1,254 |
| 2023-04-11 | 10.055 | 10.060 | 10.030 | 10.030 | 8.828 | 431 |
| 2023-04-06 | 9.915 | 9.915 | 9.915 | 9.915 | 8.726 | 2,237 |
| 2023-04-05 | 9.940 | 9.980 | 9.870 | 9.960 | 8.766 | 455 |
| 2023-04-04 | 10.015 | 10.015 | 9.960 | 10.015 | 8.814 | 8 |
| 2023-04-03 | 10.020 | 10.020 | 9.970 | 10.010 | 8.810 | 533 |
| 2023-03-31 | 9.980 | 10.040 | 9.950 | 9.980 | 8.784 | 2,454 |
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.