Compagnie d'Entreprises CFE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	12.000	12.000	12.000	12.000	12.000	0
2026-07-29	12.100	12.100	12.050	12.100	12.100	0
2026-07-28	12.150	12.150	12.150	12.150	12.150	0
2026-07-27	12.300	12.300	12.250	12.250	12.250	1
2026-07-24	12.000	12.150	12.000	12.000	12.000	1
2026-07-23	11.900	12.150	11.900	12.000	12.000	45
2026-07-22	11.500	11.650	11.500	11.575	11.575	111
2026-07-21	11.475	11.475	11.475	11.475	11.475	0
2026-07-20	11.475	11.600	11.475	11.475	11.475	2
2026-07-17	11.900	11.900	11.325	11.325	11.325	0
2026-07-16	12.350	12.350	12.150	12.150	12.150	1
2026-07-15	12.300	12.300	12.300	12.300	12.300	0
2026-07-14	12.600	12.600	12.600	12.600	12.600	0
2026-07-13	12.650	12.650	12.600	12.600	12.600	0
2026-07-10	12.750	12.750	12.750	12.750	12.750	0
2026-07-09	12.900	12.900	12.900	12.900	12.900	0
2026-07-08	12.950	12.950	12.850	12.850	12.850	1
2026-07-07	13.325	13.325	13.325	13.325	13.325	0
2026-07-06	13.150	13.450	13.150	13.275	13.275	2
2026-07-03	13.125	13.125	13.125	13.125	13.125	0
2026-07-02	13.175	13.300	13.175	13.175	13.175	6
2026-07-01	13.225	13.250	13.125	13.125	13.125	0
2026-06-30	13.175	13.175	13.150	13.175	13.175	0
2026-06-29	13.350	13.350	13.350	13.350	13.350	1,051
2026-06-26	13.325	13.350	13.225	13.225	13.225	1
2026-06-25	13.225	13.500	13.225	13.225	13.225	4
2026-06-24	12.800	12.800	12.800	12.800	12.800	0
2026-06-23	12.750	12.750	12.750	12.750	12.750	0
2026-06-22	12.750	12.750	12.750	12.750	12.750	0
2026-06-19	12.600	12.700	12.600	12.700	12.700	0
2026-06-18	12.800	12.800	12.550	12.550	12.550	2
2026-06-17	12.700	12.750	12.700	12.700	12.700	0
2026-06-16	12.550	12.550	12.550	12.550	12.550	0
2026-06-15	12.150	12.550	12.150	12.550	12.550	73
2026-06-12	12.150	12.150	12.050	12.050	12.050	0
2026-06-11	12.550	12.550	12.450	12.450	12.450	0
2026-06-10	12.550	12.550	12.100	12.550	12.550	0
2026-06-09	13.250	13.250	13.250	13.250	13.250	3
2026-06-08	13.375	13.400	13.300	13.300	13.300	196
2026-06-05	13.775	13.900	13.575	13.575	13.575	21
2026-06-04	13.575	13.750	13.575	13.575	13.575	2,278
2026-06-03	13.425	13.425	13.425	13.425	13.425	0
2026-06-02	13.725	13.725	13.600	13.725	13.725	11
2026-06-01	13.875	14.100	13.850	14.100	14.100	1
2026-05-29	13.100	13.750	13.100	13.675	13.675	218
2026-05-28	12.200	12.250	12.200	12.200	12.200	1
2026-05-27	12.100	12.200	12.050	12.100	12.100	1
2026-05-26	11.875	11.875	11.875	11.875	11.875	0
2026-05-22	11.775	11.950	11.750	11.925	11.925	1
2026-05-21	12.000	12.000	11.875	11.875	11.875	1
2026-05-20	11.825	12.150	11.750	11.875	11.875	3
2026-05-19	11.525	11.525	11.525	11.525	11.525	0
2026-05-18	11.575	11.575	11.575	11.575	11.225	0
2026-05-15	11.675	11.750	11.675	11.675	11.322	2
2026-05-14	11.625	11.625	11.500	11.625	11.274	4
2026-05-13	11.725	11.750	11.675	11.675	11.322	0
2026-05-12	11.675	11.675	11.600	11.675	11.322	50
2026-05-11	11.675	11.675	11.675	11.675	11.322	0
2026-05-08	11.725	11.800	11.725	11.725	11.371	6
2026-05-07	11.725	11.725	11.700	11.725	11.371	1

← NewerPage 2 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