Compagnie d'Entreprises CFE S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 128.60 | 128.60 | 127.00 | 128.20 | 112.83 | 3,651 |
| 2022-04-13 | 125.80 | 127.80 | 125.80 | 127.10 | 111.86 | 1,436 |
| 2022-04-12 | 124.90 | 125.00 | 123.40 | 124.10 | 109.22 | 394 |
| 2022-04-11 | 124.80 | 127.50 | 124.80 | 127.50 | 112.22 | 1,006 |
| 2022-04-08 | 124.10 | 125.60 | 123.80 | 123.80 | 108.96 | 6,107 |
| 2022-04-07 | 123.60 | 124.80 | 123.40 | 124.10 | 109.22 | 432 |
| 2022-04-06 | 124.70 | 125.00 | 122.20 | 123.00 | 108.25 | 1,287 |
| 2022-04-05 | 125.30 | 126.20 | 124.80 | 124.90 | 109.93 | 1,063 |
| 2022-04-04 | 129.20 | 129.20 | 126.20 | 126.50 | 111.34 | 1,028 |
| 2022-04-01 | 127.59 | 130.80 | 127.59 | 130.20 | 114.59 | 3,316 |
| 2022-03-31 | 128.40 | 129.00 | 127.59 | 128.20 | 112.83 | 1,253 |
| 2022-03-30 | 129.80 | 130.00 | 127.40 | 127.70 | 112.39 | 3,039 |
| 2022-03-29 | 129.00 | 130.40 | 129.00 | 130.00 | 114.42 | 1,961 |
| 2022-03-28 | 128.40 | 130.20 | 128.20 | 128.80 | 113.36 | 1,774 |
| 2022-03-25 | 128.00 | 129.20 | 128.00 | 128.00 | 112.66 | 1,397 |
| 2022-03-24 | 128.00 | 128.80 | 127.60 | 128.80 | 113.36 | 1,606 |
| 2022-03-23 | 129.80 | 130.00 | 127.80 | 129.40 | 113.89 | 2,732 |
| 2022-03-22 | 129.00 | 130.60 | 129.00 | 129.00 | 113.54 | 1,744 |
| 2022-03-21 | 128.80 | 129.60 | 128.20 | 128.60 | 113.18 | 1,211 |
| 2022-03-18 | 127.80 | 129.00 | 127.80 | 128.60 | 113.18 | 1,289 |
| 2022-03-17 | 128.20 | 129.20 | 128.20 | 129.20 | 113.71 | 1,700 |
| 2022-03-16 | 128.60 | 129.20 | 126.90 | 126.90 | 111.69 | 2,240 |
| 2022-03-15 | 127.30 | 128.00 | 124.60 | 126.70 | 111.51 | 28,629 |
| 2022-03-14 | 126.80 | 130.00 | 126.80 | 128.00 | 112.66 | 6,512 |
| 2022-03-11 | 125.90 | 127.20 | 124.60 | 125.90 | 110.81 | 2,888 |
| 2022-03-10 | 123.00 | 128.20 | 123.00 | 127.30 | 112.04 | 5,529 |
| 2022-03-09 | 115.80 | 115.80 | 113.20 | 114.60 | 100.86 | 4,602 |
| 2022-03-08 | 105.80 | 111.00 | 105.80 | 110.70 | 97.429 | 11,663 |
| 2022-03-07 | 105.20 | 108.40 | 103.00 | 107.80 | 94.877 | 2,072 |
| 2022-03-04 | 111.60 | 111.60 | 108.80 | 109.70 | 96.549 | 1,520 |
| 2022-03-03 | 116.10 | 118.20 | 114.40 | 114.40 | 100.69 | 1,789 |
| 2022-03-02 | 113.80 | 115.80 | 113.07 | 115.80 | 101.92 | 769 |
| 2022-03-01 | 118.50 | 119.40 | 114.20 | 114.40 | 100.69 | 1,838 |
| 2022-02-28 | 116.70 | 119.50 | 114.80 | 119.50 | 105.17 | 1,552 |
| 2022-02-25 | 110.60 | 118.40 | 110.60 | 118.30 | 104.12 | 5,954 |
| 2022-02-24 | 109.70 | 111.40 | 107.40 | 108.50 | 95.493 | 4,417 |
| 2022-02-23 | 112.40 | 114.20 | 112.40 | 113.20 | 99.630 | 1,817 |
| 2022-02-22 | 113.20 | 114.20 | 112.80 | 114.20 | 100.51 | 711 |
| 2022-02-21 | 118.00 | 118.00 | 114.40 | 115.00 | 101.21 | 1,226 |
| 2022-02-18 | 119.10 | 120.60 | 118.50 | 118.50 | 104.29 | 569 |
| 2022-02-17 | 121.20 | 122.80 | 121.20 | 121.20 | 106.67 | 909 |
| 2022-02-16 | 119.80 | 121.20 | 119.80 | 121.20 | 106.67 | 497 |
| 2022-02-15 | 115.64 | 118.60 | 115.64 | 117.70 | 103.59 | 4,775 |
| 2022-02-14 | 116.10 | 116.40 | 114.80 | 116.10 | 102.18 | 2,111 |
| 2022-02-11 | 121.20 | 121.20 | 118.60 | 119.50 | 105.17 | 2,543 |
| 2022-02-10 | 121.60 | 122.60 | 121.00 | 121.20 | 106.67 | 765 |
| 2022-02-09 | 119.60 | 121.40 | 119.60 | 120.00 | 105.61 | 1,315 |
| 2022-02-08 | 118.70 | 119.60 | 118.50 | 118.50 | 104.29 | 389 |
| 2022-02-07 | 117.80 | 119.40 | 117.80 | 118.30 | 104.12 | 129 |
| 2022-02-04 | 120.00 | 120.00 | 118.20 | 118.30 | 104.12 | 415 |
| 2022-02-03 | 121.60 | 122.40 | 120.00 | 120.40 | 105.97 | 1,216 |
| 2022-02-02 | 122.40 | 123.20 | 122.00 | 122.20 | 107.55 | 2,526 |
| 2022-02-01 | 121.20 | 122.20 | 121.20 | 121.20 | 106.67 | 995 |
| 2022-01-31 | 122.00 | 122.00 | 119.50 | 119.50 | 105.17 | 528 |
| 2022-01-28 | 120.80 | 120.80 | 119.00 | 119.70 | 105.35 | 833 |
| 2022-01-27 | 122.00 | 123.00 | 121.00 | 122.00 | 107.37 | 356 |
| 2022-01-26 | 121.60 | 124.00 | 121.60 | 123.80 | 108.96 | 320 |
| 2022-01-25 | 120.60 | 123.20 | 120.60 | 120.80 | 106.32 | 1,505 |
| 2022-01-24 | 124.30 | 126.00 | 120.80 | 121.20 | 106.67 | 2,903 |
| 2022-01-21 | 124.90 | 125.90 | 124.00 | 125.90 | 110.81 | 1,876 |
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.