Compagnie d'Entreprises CFE S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 10.780 | 10.830 | 10.780 | 10.830 | 9.532 | 1,465 |
| 2022-10-07 | 10.780 | 10.880 | 10.720 | 10.720 | 9.435 | 668 |
| 2022-10-06 | 10.680 | 10.780 | 10.560 | 10.740 | 9.453 | 3,311 |
| 2022-10-05 | 10.520 | 10.700 | 10.520 | 10.600 | 9.329 | 1,506 |
| 2022-10-04 | 10.480 | 10.480 | 10.260 | 10.420 | 9.171 | 1,902 |
| 2022-10-03 | 9.800 | 10.480 | 9.790 | 10.270 | 9.039 | 7,360 |
| 2022-09-30 | 9.810 | 9.890 | 9.810 | 9.875 | 8.691 | 1,717 |
| 2022-09-29 | 9.495 | 9.650 | 9.330 | 9.620 | 8.467 | 4,483 |
| 2022-09-28 | 9.525 | 9.630 | 9.490 | 9.630 | 8.476 | 1,933 |
| 2022-09-27 | 9.710 | 9.720 | 9.470 | 9.700 | 8.537 | 5,618 |
| 2022-09-26 | 9.890 | 9.890 | 9.729 | 9.835 | 8.656 | 5,454 |
| 2022-09-23 | 10.370 | 10.480 | 10.203 | 10.250 | 9.021 | 16,354 |
| 2022-09-22 | 10.480 | 10.640 | 10.480 | 10.540 | 9.277 | 4,737 |
| 2022-09-21 | 10.520 | 10.580 | 10.320 | 10.500 | 9.241 | 1,406 |
| 2022-09-20 | 10.540 | 10.680 | 10.540 | 10.600 | 9.329 | 2,636 |
| 2022-09-16 | 10.205 | 10.380 | 10.160 | 10.230 | 9.004 | 2,421 |
| 2022-09-15 | 10.290 | 10.320 | 10.160 | 10.250 | 9.021 | 1,400 |
| 2022-09-14 | 10.095 | 10.220 | 10.000 | 10.130 | 8.916 | 2,612 |
| 2022-09-13 | 10.210 | 10.300 | 10.160 | 10.205 | 8.982 | 3,468 |
| 2022-09-12 | 10.031 | 10.240 | 10.031 | 10.155 | 8.938 | 3,037 |
| 2022-09-09 | 9.920 | 10.040 | 9.920 | 9.960 | 8.766 | 2,154 |
| 2022-09-08 | 9.670 | 9.820 | 9.670 | 9.670 | 8.511 | 1,502 |
| 2022-09-07 | 9.435 | 9.540 | 9.410 | 9.445 | 8.313 | 5,150 |
| 2022-09-06 | 9.420 | 9.520 | 9.420 | 9.425 | 8.295 | 2,901 |
| 2022-09-05 | 9.210 | 9.370 | 9.210 | 9.270 | 8.159 | 1,984 |
| 2022-09-02 | 9.390 | 9.435 | 9.390 | 9.435 | 8.304 | 1,221 |
| 2022-09-01 | 9.600 | 9.730 | 9.080 | 9.135 | 8.040 | 16,491 |
| 2022-08-31 | 9.050 | 10.220 | 9.050 | 9.995 | 8.797 | 16,202 |
| 2022-08-30 | 8.340 | 8.480 | 8.340 | 8.410 | 7.402 | 13,409 |
| 2022-08-26 | 8.720 | 8.720 | 8.665 | 8.665 | 7.626 | 626 |
| 2022-08-25 | 9.105 | 9.115 | 9.079 | 9.115 | 8.022 | 3,612 |
| 2022-08-24 | 8.927 | 9.120 | 8.927 | 9.105 | 8.014 | 8,690 |
| 2022-08-23 | 8.820 | 8.940 | 8.820 | 8.820 | 7.763 | 1,059 |
| 2022-08-22 | 8.660 | 8.785 | 8.660 | 8.785 | 7.732 | 6,255 |
| 2022-08-19 | 8.745 | 8.745 | 8.670 | 8.745 | 7.697 | 219 |
| 2022-08-18 | 8.840 | 8.920 | 8.840 | 8.840 | 7.780 | 2,045 |
| 2022-08-17 | 8.850 | 8.850 | 8.690 | 8.850 | 7.789 | 872 |
| 2022-08-16 | 8.900 | 9.020 | 8.800 | 8.800 | 7.745 | 1,517 |
| 2022-08-15 | 9.015 | 9.090 | 8.940 | 9.035 | 7.952 | 4,651 |
| 2022-08-12 | 9.300 | 9.350 | 9.011 | 9.105 | 8.014 | 6,894 |
| 2022-08-11 | 9.045 | 9.280 | 8.983 | 9.175 | 8.075 | 30,495 |
| 2022-08-10 | 9.040 | 9.110 | 9.040 | 9.065 | 7.978 | 5,964 |
| 2022-08-09 | 9.220 | 9.220 | 8.969 | 9.015 | 7.934 | 4,423 |
| 2022-08-08 | 9.005 | 9.239 | 8.990 | 9.230 | 8.124 | 14,253 |
| 2022-08-05 | 9.145 | 9.160 | 9.015 | 9.015 | 7.934 | 822 |
| 2022-08-04 | 9.070 | 9.190 | 9.070 | 9.135 | 8.040 | 399 |
| 2022-08-03 | 9.080 | 9.150 | 9.080 | 9.125 | 8.031 | 1,815 |
| 2022-08-02 | 9.095 | 9.150 | 9.020 | 9.145 | 8.049 | 8,797 |
| 2022-08-01 | 9.445 | 9.520 | 9.200 | 9.200 | 8.097 | 5,815 |
| 2022-07-29 | 9.460 | 9.660 | 9.460 | 9.465 | 8.330 | 19,339 |
| 2022-07-28 | 9.340 | 9.415 | 9.340 | 9.415 | 8.286 | 2,443 |
| 2022-07-27 | 9.331 | 9.331 | 9.230 | 9.280 | 8.168 | 11,118 |
| 2022-07-26 | 9.330 | 9.330 | 9.180 | 9.310 | 8.194 | 9,541 |
| 2022-07-25 | 9.130 | 9.300 | 9.130 | 9.210 | 8.106 | 12,183 |
| 2022-07-22 | 8.990 | 9.140 | 8.990 | 9.055 | 7.970 | 13,831 |
| 2022-07-21 | 8.910 | 9.060 | 8.910 | 9.055 | 7.970 | 4,977 |
| 2022-07-20 | 8.950 | 9.000 | 8.810 | 8.840 | 7.780 | 7,641 |
| 2022-07-19 | 8.800 | 8.890 | 8.630 | 8.810 | 7.754 | 12,654 |
| 2022-07-18 | 8.720 | 8.890 | 8.720 | 8.840 | 7.780 | 10,660 |
| 2022-07-15 | 8.655 | 8.770 | 8.510 | 8.590 | 7.560 | 11,953 |
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.