Compagnie d'Entreprises CFE S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 126.50 | 127.60 | 125.60 | 125.70 | 110.63 | 923 |
| 2022-01-19 | 128.00 | 128.60 | 126.70 | 126.70 | 111.51 | 560 |
| 2022-01-18 | 130.40 | 130.40 | 128.60 | 128.60 | 113.18 | 799 |
| 2022-01-17 | 129.20 | 131.60 | 129.20 | 130.80 | 115.12 | 1,263 |
| 2022-01-14 | 130.20 | 131.00 | 128.60 | 128.60 | 113.18 | 1,285 |
| 2022-01-13 | 129.40 | 130.80 | 129.00 | 129.00 | 113.54 | 1,935 |
| 2022-01-12 | 129.40 | 129.40 | 128.60 | 129.00 | 113.54 | 1,237 |
| 2022-01-11 | 128.80 | 129.40 | 127.80 | 128.60 | 113.18 | 2,139 |
| 2022-01-10 | 128.20 | 128.60 | 127.20 | 127.50 | 112.22 | 2,426 |
| 2022-01-07 | 127.30 | 128.00 | 126.17 | 126.50 | 111.34 | 1,048 |
| 2022-01-06 | 128.20 | 128.20 | 126.80 | 128.00 | 112.66 | 3,211 |
| 2022-01-05 | 124.10 | 129.00 | 123.80 | 128.00 | 112.66 | 3,854 |
| 2022-01-04 | 125.80 | 125.80 | 121.80 | 122.80 | 108.08 | 4,238 |
| 2021-12-31 | 122.00 | 122.80 | 122.00 | 122.80 | 108.08 | 293 |
| 2021-12-30 | 120.80 | 122.60 | 120.80 | 122.40 | 107.73 | 1,706 |
| 2021-12-29 | 120.00 | 120.60 | 119.40 | 120.20 | 105.79 | 767 |
| 2021-12-24 | 117.40 | 117.40 | 116.40 | 117.10 | 103.06 | 565 |
| 2021-12-23 | 117.40 | 117.40 | 115.60 | 116.30 | 102.36 | 2,470 |
| 2021-12-22 | 115.80 | 116.00 | 113.80 | 115.40 | 101.57 | 1,751 |
| 2021-12-21 | 115.85 | 115.85 | 114.60 | 114.60 | 100.86 | 3,746 |
| 2021-12-20 | 114.00 | 116.61 | 112.40 | 114.20 | 100.51 | 1,853 |
| 2021-12-17 | 111.70 | 112.20 | 109.40 | 111.70 | 98.310 | 1,641 |
| 2021-12-16 | 111.30 | 113.80 | 111.20 | 112.00 | 98.574 | 4,291 |
| 2021-12-15 | 109.80 | 109.80 | 107.80 | 107.80 | 94.877 | 1,231 |
| 2021-12-14 | 111.10 | 112.40 | 108.80 | 110.10 | 96.901 | 3,338 |
| 2021-12-13 | 109.40 | 111.80 | 109.40 | 110.50 | 97.253 | 2,795 |
| 2021-12-10 | 105.00 | 105.80 | 104.20 | 105.60 | 92.941 | 1,099 |
| 2021-12-09 | 104.60 | 104.80 | 103.60 | 104.00 | 91.533 | 42,639 |
| 2021-12-08 | 102.90 | 104.00 | 102.40 | 102.90 | 90.565 | 12,518 |
| 2021-12-07 | 101.35 | 105.00 | 101.00 | 103.70 | 91.269 | 21,342 |
| 2021-12-06 | 100.75 | 100.80 | 98.900 | 100.30 | 88.276 | 803 |
| 2021-12-03 | 98.750 | 98.750 | 98.750 | 98.750 | 86.912 | 8,297 |
| 2021-12-02 | 99.150 | 102.00 | 97.500 | 100.35 | 88.320 | 4,299 |
| 2021-12-01 | 92.200 | 92.200 | 90.500 | 90.750 | 79.871 | 1,466 |
| 2021-11-30 | 90.850 | 91.900 | 89.700 | 91.650 | 80.663 | 1,482 |
| 2021-11-29 | 91.250 | 91.300 | 90.650 | 90.650 | 79.783 | 524 |
| 2021-11-26 | 93.000 | 93.200 | 91.117 | 92.000 | 80.971 | 1,056 |
| 2021-11-25 | 94.150 | 95.800 | 93.900 | 95.650 | 84.184 | 145 |
| 2021-11-24 | 95.350 | 95.900 | 93.800 | 94.350 | 83.039 | 1,314 |
| 2021-11-23 | 94.700 | 96.400 | 94.700 | 95.150 | 83.744 | 4,782 |
| 2021-11-22 | 94.450 | 94.800 | 92.438 | 93.000 | 81.851 | 2,458 |
| 2021-11-19 | 94.950 | 95.400 | 94.195 | 94.350 | 83.039 | 1,287 |
| 2021-11-18 | 96.100 | 96.200 | 94.450 | 94.450 | 83.127 | 414 |
| 2021-11-17 | 97.800 | 97.800 | 96.095 | 97.200 | 85.548 | 377 |
| 2021-11-16 | 98.600 | 99.400 | 98.600 | 98.600 | 86.780 | 343 |
| 2021-11-15 | 97.650 | 98.900 | 97.650 | 97.650 | 85.944 | 85,827 |
| 2021-11-12 | 97.000 | 97.500 | 96.300 | 97.300 | 85.636 | 620 |
| 2021-11-11 | 97.700 | 97.700 | 96.800 | 97.500 | 85.812 | 539 |
| 2021-11-10 | 96.500 | 97.600 | 96.500 | 96.500 | 84.932 | 18,303 |
| 2021-11-09 | 98.350 | 98.500 | 96.400 | 96.800 | 85.196 | 143 |
| 2021-11-08 | 99.200 | 99.513 | 97.600 | 97.600 | 85.900 | 86,458 |
| 2021-11-05 | 93.800 | 99.000 | 93.600 | 97.800 | 86.076 | 3,425 |
| 2021-11-04 | 89.900 | 90.400 | 89.300 | 89.700 | 78.947 | 638 |
| 2021-11-03 | 89.600 | 89.800 | 88.800 | 89.400 | 78.683 | 640 |
| 2021-11-02 | 89.300 | 90.100 | 89.300 | 89.300 | 78.595 | 1,891 |
| 2021-11-01 | 88.600 | 89.200 | 88.500 | 88.500 | 77.891 | 269 |
| 2021-10-29 | 88.500 | 88.500 | 88.000 | 88.500 | 77.891 | 129 |
| 2021-10-28 | 90.050 | 90.200 | 88.600 | 88.600 | 77.979 | 469 |
| 2021-10-27 | 90.050 | 90.400 | 90.000 | 90.150 | 79.343 | 955 |
| 2021-10-26 | 90.250 | 90.350 | 90.096 | 90.350 | 79.519 | 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.