Compagnie d'Entreprises CFE S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 9.880 | 9.880 | 9.521 | 9.660 | 8.502 | 1,354 |
| 2023-01-04 | 9.995 | 10.060 | 9.810 | 9.960 | 8.766 | 2,359 |
| 2023-01-03 | 9.950 | 10.180 | 9.950 | 10.075 | 8.867 | 680 |
| 2022-12-30 | 9.710 | 9.760 | 9.590 | 9.760 | 8.590 | 1,442 |
| 2022-12-29 | 9.700 | 9.760 | 9.660 | 9.660 | 8.502 | 1,469 |
| 2022-12-28 | 9.950 | 9.950 | 9.710 | 9.780 | 8.608 | 2,338 |
| 2022-12-23 | 9.700 | 9.780 | 9.660 | 9.710 | 8.546 | 1,328 |
| 2022-12-22 | 9.650 | 9.840 | 9.650 | 9.660 | 8.502 | 857 |
| 2022-12-21 | 9.280 | 9.600 | 9.280 | 9.555 | 8.410 | 2,050 |
| 2022-12-20 | 9.005 | 9.190 | 8.960 | 9.145 | 8.049 | 3,056 |
| 2022-12-19 | 8.980 | 9.180 | 8.980 | 9.105 | 8.014 | 2,412 |
| 2022-12-16 | 8.950 | 8.950 | 8.770 | 8.870 | 7.807 | 35,613 |
| 2022-12-15 | 9.095 | 9.100 | 8.940 | 9.065 | 7.978 | 709 |
| 2022-12-14 | 9.090 | 9.090 | 8.940 | 8.940 | 7.868 | 1,442 |
| 2022-12-13 | 8.990 | 9.260 | 8.850 | 9.115 | 8.022 | 5,824 |
| 2022-12-12 | 9.050 | 9.050 | 8.880 | 8.930 | 7.860 | 3,119 |
| 2022-12-09 | 9.110 | 9.220 | 9.110 | 9.220 | 8.115 | 2,900 |
| 2022-12-08 | 9.200 | 9.200 | 9.130 | 9.145 | 8.049 | 244 |
| 2022-12-07 | 9.220 | 9.220 | 9.120 | 9.135 | 8.040 | 3,018 |
| 2022-12-06 | 9.405 | 9.420 | 9.320 | 9.320 | 8.203 | 2,303 |
| 2022-12-05 | 9.350 | 9.400 | 9.280 | 9.360 | 8.238 | 3,508 |
| 2022-12-02 | 9.410 | 9.410 | 9.390 | 9.405 | 8.278 | 665 |
| 2022-12-01 | 9.350 | 9.490 | 9.350 | 9.405 | 8.278 | 5,534 |
| 2022-11-30 | 9.435 | 9.560 | 9.340 | 9.455 | 8.322 | 363 |
| 2022-11-29 | 9.475 | 9.530 | 9.440 | 9.445 | 8.313 | 104 |
| 2022-11-28 | 9.535 | 9.565 | 9.470 | 9.565 | 8.418 | 1,966 |
| 2022-11-25 | 9.545 | 9.601 | 9.500 | 9.575 | 8.427 | 4,396 |
| 2022-11-24 | 9.429 | 9.750 | 9.429 | 9.585 | 8.436 | 777 |
| 2022-11-23 | 9.750 | 9.750 | 9.430 | 9.445 | 8.313 | 10,045 |
| 2022-11-22 | 10.260 | 10.260 | 9.950 | 10.070 | 8.863 | 5,449 |
| 2022-11-21 | 10.540 | 10.540 | 10.350 | 10.350 | 9.109 | 4,575 |
| 2022-11-18 | 10.520 | 10.661 | 10.480 | 10.580 | 9.312 | 2,282 |
| 2022-11-17 | 10.520 | 10.520 | 10.380 | 10.460 | 9.206 | 3,090 |
| 2022-11-16 | 10.660 | 10.660 | 10.400 | 10.440 | 9.189 | 1,315 |
| 2022-11-15 | 10.640 | 10.708 | 10.640 | 10.640 | 9.365 | 1,405 |
| 2022-11-14 | 10.520 | 10.680 | 10.480 | 10.660 | 9.382 | 2,646 |
| 2022-11-11 | 10.620 | 10.700 | 10.620 | 10.620 | 9.347 | 701 |
| 2022-11-10 | 10.540 | 10.540 | 10.400 | 10.460 | 9.206 | 2,758 |
| 2022-11-09 | 10.380 | 10.700 | 10.380 | 10.620 | 9.347 | 856 |
| 2022-11-08 | 10.400 | 10.540 | 10.340 | 10.370 | 9.127 | 1,060 |
| 2022-11-07 | 10.350 | 10.420 | 10.220 | 10.310 | 9.074 | 2,646 |
| 2022-11-04 | 10.320 | 10.320 | 10.130 | 10.130 | 8.916 | 1,173 |
| 2022-11-03 | 10.340 | 10.500 | 10.340 | 10.400 | 9.153 | 1,581 |
| 2022-11-02 | 10.580 | 10.580 | 10.260 | 10.290 | 9.056 | 721 |
| 2022-11-01 | 10.740 | 10.740 | 10.580 | 10.680 | 9.400 | 1,064 |
| 2022-10-31 | 10.840 | 10.840 | 10.660 | 10.660 | 9.382 | 1,445 |
| 2022-10-28 | 10.890 | 10.920 | 10.720 | 10.810 | 9.514 | 1,689 |
| 2022-10-27 | 10.810 | 10.960 | 10.740 | 10.850 | 9.549 | 2,680 |
| 2022-10-26 | 10.480 | 10.740 | 10.480 | 10.680 | 9.400 | 2,248 |
| 2022-10-25 | 10.100 | 10.420 | 10.100 | 10.290 | 9.056 | 1,805 |
| 2022-10-24 | 10.080 | 10.080 | 10.060 | 10.075 | 8.867 | 1,480 |
| 2022-10-21 | 10.035 | 10.040 | 9.970 | 9.995 | 8.797 | 60 |
| 2022-10-20 | 10.015 | 10.040 | 9.995 | 9.995 | 8.797 | 183 |
| 2022-10-19 | 10.120 | 10.120 | 9.880 | 9.975 | 8.779 | 8,286 |
| 2022-10-18 | 10.380 | 10.380 | 10.060 | 10.190 | 8.968 | 2,711 |
| 2022-10-17 | 10.560 | 10.560 | 10.400 | 10.440 | 9.189 | 1,466 |
| 2022-10-14 | 10.420 | 10.740 | 10.420 | 10.660 | 9.382 | 1,628 |
| 2022-10-13 | 10.240 | 10.240 | 10.140 | 10.225 | 8.999 | 348 |
| 2022-10-12 | 10.310 | 10.420 | 10.250 | 10.250 | 9.021 | 2,185 |
| 2022-10-11 | 10.460 | 10.460 | 10.340 | 10.400 | 9.153 | 1,170 |
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.