Compagnie d'Entreprises CFE S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 8.695 | 8.750 | 8.600 | 8.625 | 7.591 | 7,785 |
| 2022-07-13 | 8.540 | 8.740 | 8.531 | 8.645 | 7.609 | 2,957 |
| 2022-07-12 | 8.500 | 8.630 | 8.490 | 8.530 | 7.507 | 2,308 |
| 2022-07-11 | 8.800 | 8.910 | 8.570 | 8.570 | 7.543 | 4,083 |
| 2022-07-08 | 8.680 | 8.970 | 8.680 | 8.890 | 7.824 | 9,523 |
| 2022-07-07 | 8.580 | 8.750 | 8.490 | 8.580 | 7.551 | 2,323 |
| 2022-07-06 | 8.550 | 8.700 | 8.500 | 8.605 | 7.573 | 34,877 |
| 2022-07-05 | 8.900 | 8.900 | 8.480 | 8.480 | 7.463 | 11,438 |
| 2022-07-04 | 8.695 | 8.870 | 8.600 | 8.765 | 7.714 | 7,644 |
| 2022-07-01 | 8.460 | 8.460 | 8.000 | 8.460 | 7.446 | 26,013 |
| 2022-06-30 | 8.790 | 8.790 | 7.300 | 8.245 | 7.257 | 4,936 |
| 2022-06-29 | 105.00 | 106.80 | 104.20 | 106.40 | 93.645 | 2,087 |
| 2022-06-28 | 103.20 | 104.60 | 103.20 | 104.40 | 91.885 | 65,911 |
| 2022-06-27 | 103.77 | 103.77 | 102.40 | 103.10 | 90.741 | 991 |
| 2022-06-24 | 101.00 | 102.69 | 101.00 | 101.70 | 89.508 | 770 |
| 2022-06-23 | 101.20 | 101.20 | 99.350 | 99.350 | 87.440 | 22,897 |
| 2022-06-22 | 101.75 | 102.60 | 100.20 | 101.50 | 89.332 | 633 |
| 2022-06-21 | 104.00 | 104.00 | 101.60 | 102.05 | 89.816 | 1,012 |
| 2022-06-20 | 101.60 | 102.72 | 101.60 | 102.30 | 90.036 | 1,131 |
| 2022-06-17 | 100.20 | 102.40 | 100.20 | 100.70 | 88.628 | 551 |
| 2022-06-16 | 102.90 | 103.00 | 99.800 | 99.950 | 87.968 | 1,319 |
| 2022-06-15 | 103.10 | 103.20 | 102.60 | 102.90 | 90.565 | 21,343 |
| 2022-06-14 | 104.00 | 104.60 | 101.60 | 102.70 | 90.388 | 1,010 |
| 2022-06-13 | 104.80 | 104.80 | 103.00 | 104.40 | 91.885 | 581 |
| 2022-06-10 | 108.00 | 108.00 | 106.20 | 106.20 | 93.469 | 3,378 |
| 2022-06-09 | 110.00 | 110.00 | 108.10 | 108.10 | 95.141 | 755 |
| 2022-06-08 | 110.60 | 110.60 | 109.30 | 109.30 | 96.197 | 639 |
| 2022-06-07 | 110.10 | 110.60 | 109.19 | 109.50 | 96.373 | 1,691 |
| 2022-06-06 | 110.30 | 110.40 | 109.00 | 109.70 | 96.549 | 7,150 |
| 2022-06-01 | 104.40 | 105.80 | 103.80 | 105.80 | 93.117 | 348 |
| 2022-05-31 | 105.00 | 105.80 | 103.80 | 104.20 | 91.709 | 4,787 |
| 2022-05-30 | 105.00 | 107.00 | 103.60 | 103.70 | 91.269 | 4,442 |
| 2022-05-27 | 101.80 | 103.20 | 101.80 | 102.05 | 89.816 | 3,535 |
| 2022-05-26 | 100.39 | 102.60 | 100.39 | 102.05 | 89.816 | 2,160 |
| 2022-05-25 | 102.10 | 103.00 | 98.888 | 99.150 | 87.264 | 3,024 |
| 2022-05-24 | 99.950 | 102.00 | 98.995 | 99.750 | 87.792 | 823 |
| 2022-05-23 | 105.40 | 105.40 | 99.300 | 99.400 | 87.484 | 5,509 |
| 2022-05-20 | 107.80 | 110.00 | 105.20 | 106.40 | 93.645 | 1,540 |
| 2022-05-19 | 119.20 | 119.20 | 101.00 | 102.05 | 89.816 | 10,898 |
| 2022-05-18 | 123.60 | 124.39 | 121.80 | 122.60 | 107.90 | 1,259 |
| 2022-05-17 | 122.00 | 122.59 | 122.00 | 122.40 | 107.73 | 193 |
| 2022-05-16 | 120.40 | 122.00 | 120.40 | 121.80 | 107.20 | 708 |
| 2022-05-13 | 120.20 | 121.00 | 120.00 | 121.00 | 106.49 | 849 |
| 2022-05-12 | 118.10 | 121.00 | 117.60 | 120.00 | 105.61 | 3,079 |
| 2022-05-11 | 118.20 | 120.80 | 118.20 | 119.50 | 105.17 | 2,619 |
| 2022-05-10 | 116.79 | 118.50 | 116.79 | 118.50 | 104.29 | 1,232 |
| 2022-05-09 | 119.80 | 119.80 | 115.80 | 116.30 | 102.36 | 1,511 |
| 2022-05-06 | 122.00 | 122.60 | 120.80 | 122.20 | 107.55 | 831 |
| 2022-05-05 | 124.90 | 125.80 | 123.40 | 123.60 | 108.78 | 1,153 |
| 2022-05-04 | 123.40 | 125.00 | 123.20 | 123.60 | 108.78 | 1,464 |
| 2022-05-03 | 123.80 | 123.80 | 122.60 | 122.60 | 107.90 | 673 |
| 2022-04-29 | 125.30 | 126.10 | 125.00 | 126.10 | 110.98 | 852 |
| 2022-04-28 | 125.80 | 125.80 | 124.70 | 124.70 | 109.75 | 347 |
| 2022-04-27 | 124.30 | 125.80 | 124.10 | 124.10 | 109.22 | 638 |
| 2022-04-26 | 123.80 | 125.80 | 123.40 | 125.10 | 110.10 | 358 |
| 2022-04-25 | 125.00 | 125.00 | 122.80 | 123.20 | 108.43 | 1,090 |
| 2022-04-22 | 127.39 | 128.20 | 127.39 | 128.00 | 112.66 | 1,449 |
| 2022-04-21 | 128.20 | 130.20 | 128.20 | 128.40 | 113.01 | 2,121 |
| 2022-04-20 | 127.10 | 130.40 | 127.00 | 128.80 | 113.36 | 1,161 |
| 2022-04-19 | 128.60 | 128.60 | 127.40 | 128.40 | 113.01 | 1,142 |
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.