Compagnie d'Entreprises CFE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	9.975	10.060	9.975	9.975	8.779	551
2023-03-29	9.650	9.920	9.640	9.855	8.674	189
2023-03-28	9.850	9.850	9.620	9.640	8.484	1,457
2023-03-27	9.975	9.975	9.910	9.975	8.779	59
2023-03-24	9.940	9.960	9.880	9.960	8.766	2,617
2023-03-23	9.995	10.040	9.900	9.960	8.766	6,473
2023-03-22	9.770	10.040	9.770	10.035	8.832	4,417
2023-03-21	8.675	8.830	8.675	8.675	7.635	717
2023-03-20	8.695	8.735	8.680	8.735	7.688	183
2023-03-17	8.715	8.760	8.715	8.715	7.670	770
2023-03-16	8.790	8.790	8.680	8.725	7.679	2,243
2023-03-15	9.010	9.010	8.600	8.900	7.833	4,839
2023-03-14	9.155	9.220	9.050	9.065	7.978	1,796
2023-03-13	9.200	9.211	9.170	9.210	8.106	880
2023-03-10	9.260	9.320	9.250	9.250	8.141	96
2023-03-09	9.415	9.440	9.400	9.435	8.304	219
2023-03-08	9.430	9.460	9.430	9.445	8.313	3,421
2023-03-07	9.495	9.500	9.435	9.435	8.304	850
2023-03-06	9.610	9.650	9.530	9.630	8.476	393
2023-03-03	9.640	9.700	9.580	9.660	8.502	2,003
2023-03-02	9.565	9.650	9.565	9.565	8.418	78
2023-03-01	9.515	9.560	9.515	9.515	8.374	946
2023-02-28	9.590	9.590	9.470	9.575	8.427	1,726
2023-02-27	9.300	9.610	9.300	9.585	8.436	5,519
2023-02-24	9.260	9.300	9.260	9.290	8.176	702
2023-02-23	9.140	9.250	9.140	9.230	8.124	510
2023-02-22	9.105	9.110	9.055	9.055	7.970	1,787
2023-02-21	9.200	9.230	9.160	9.230	8.124	2,099
2023-02-20	9.360	9.360	9.280	9.290	8.176	672
2023-02-17	9.210	9.400	9.160	9.390	8.264	2,650
2023-02-16	9.260	9.340	9.200	9.280	8.168	2,481
2023-02-15	9.300	9.380	9.290	9.320	8.203	1,253
2023-02-14	9.310	9.370	9.290	9.340	8.220	250
2023-02-13	9.445	9.490	9.340	9.340	8.220	158
2023-02-10	9.660	9.700	9.475	9.475	8.339	546
2023-02-09	9.500	9.585	9.500	9.585	8.436	346
2023-02-08	9.400	9.475	9.400	9.475	8.339	939
2023-02-07	9.405	9.480	9.360	9.425	8.295	1,606
2023-02-06	9.490	9.490	9.400	9.465	8.330	878
2023-02-03	9.370	9.490	9.370	9.405	8.278	2,739
2023-02-02	9.369	9.470	9.369	9.380	8.256	612
2023-02-01	9.300	9.450	9.300	9.350	8.229	811
2023-01-31	9.300	9.370	9.250	9.370	8.247	1,007
2023-01-30	9.480	9.480	9.360	9.425	8.295	90
2023-01-27	9.360	9.540	9.360	9.425	8.295	4,659
2023-01-26	9.105	9.120	9.030	9.115	8.022	560
2023-01-25	9.210	9.210	9.115	9.115	8.022	975
2023-01-24	9.330	9.330	9.330	9.330	8.212	0
2023-01-23	9.360	9.360	9.300	9.360	8.238	1,061
2023-01-20	9.470	9.600	9.470	9.575	8.427	4,683
2023-01-19	9.445	9.500	9.350	9.405	8.278	4,230
2023-01-18	9.650	9.700	9.510	9.620	8.467	613
2023-01-17	9.765	9.920	9.690	9.785	8.612	1,552
2023-01-16	9.940	10.060	9.920	9.955	8.762	354
2023-01-13	9.660	9.870	9.660	9.750	8.581	2,599
2023-01-12	9.420	9.640	9.420	9.575	8.427	553
2023-01-11	9.495	9.500	9.300	9.370	8.247	631
2023-01-10	9.535	9.640	9.460	9.475	8.339	832
2023-01-09	9.530	9.640	9.530	9.610	8.458	1,408
2023-01-06	9.530	9.600	9.530	9.535	8.392	444

← NewerPage 16 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