Compagnie d'Entreprises CFE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	11.625	11.625	11.625	11.625	11.274	0
2026-05-05	11.400	11.500	11.400	11.425	11.080	18
2026-05-01	11.275	11.275	11.275	11.275	10.934	0
2026-04-30	11.275	11.275	11.275	11.275	10.934	0
2026-04-29	11.225	11.225	11.225	11.225	10.886	0
2026-04-28	11.225	11.225	11.225	11.225	10.886	0
2026-04-27	11.275	11.275	11.275	11.275	10.934	0
2026-04-24	11.275	11.275	11.275	11.275	10.934	0
2026-04-23	11.300	11.450	11.300	11.325	10.983	1
2026-04-22	11.325	11.325	11.325	11.325	10.983	0
2026-04-21	11.325	11.350	11.275	11.275	10.934	6
2026-04-20	11.500	11.500	11.375	11.375	11.031	287
2026-04-17	11.125	11.125	11.125	11.125	10.789	0
2026-04-16	11.225	11.225	11.225	11.225	10.886	0
2026-04-15	11.475	11.475	11.475	11.475	11.128	0
2026-04-14	11.325	11.475	11.250	11.475	11.128	2
2026-04-13	11.375	11.600	11.375	11.375	11.031	3
2026-04-10	11.525	11.700	11.400	11.575	11.225	38
2026-04-09	11.475	11.600	11.475	11.475	11.128	2
2026-04-08	10.900	10.900	10.900	10.900	10.570	0
2026-04-07	10.750	10.850	10.750	10.750	10.425	10
2026-04-02	10.650	10.950	10.650	10.650	10.328	3,274
2026-04-01	10.550	10.700	10.550	10.550	10.231	0
2026-03-31	10.150	10.250	10.150	10.205	9.896	3
2026-03-30	9.915	9.915	9.915	9.915	9.615	0
2026-03-27	10.250	10.400	10.170	10.170	9.863	1
2026-03-26	10.300	10.300	10.300	10.300	9.989	0
2026-03-25	10.650	10.650	10.550	10.550	10.231	1
2026-03-24	10.550	10.650	10.550	10.650	10.328	3
2026-03-23	10.500	10.650	10.500	10.650	10.328	10
2026-03-20	10.650	10.650	10.650	10.650	10.328	0
2026-03-19	11.075	11.150	10.650	10.650	10.328	2
2026-03-18	11.125	11.150	11.125	11.125	10.789	1
2026-03-17	11.175	11.175	11.175	11.175	10.837	0
2026-03-16	11.200	11.200	11.125	11.125	10.789	15
2026-03-13	11.225	11.225	11.225	11.225	10.886	0
2026-03-12	11.250	11.325	11.250	11.325	10.983	299
2026-03-11	11.475	11.600	11.375	11.375	11.031	2
2026-03-10	11.475	11.475	11.475	11.475	11.128	0
2026-03-09	11.350	11.350	11.125	11.125	10.789	208
2026-03-06	11.725	11.725	11.725	11.725	11.371	0
2026-03-05	11.875	12.000	11.800	11.875	11.516	0
2026-03-04	11.875	11.875	11.875	11.875	11.516	0
2026-03-03	11.875	11.875	11.875	11.875	11.516	0
2026-03-02	12.050	12.100	11.650	11.875	11.516	851
2026-02-27	12.100	12.100	12.100	12.100	11.734	0
2026-02-26	11.825	11.825	11.825	11.825	11.467	0
2026-02-25	11.100	11.625	11.100	11.625	11.274	912
2026-02-24	9.960	9.960	9.960	9.960	9.659	0
2026-02-23	10.000	10.000	9.960	9.960	9.659	10
2026-02-20	10.115	10.115	10.115	10.115	9.809	0
2026-02-19	10.250	10.300	10.250	10.300	9.989	7
2026-02-18	10.300	10.350	10.300	10.300	9.989	9
2026-02-17	10.150	10.300	10.150	10.250	9.940	6
2026-02-16	10.150	10.150	10.150	10.150	9.843	0
2026-02-13	9.680	9.860	9.680	9.860	9.562	84
2026-02-12	9.530	9.530	9.530	9.530	9.242	0
2026-02-11	9.450	9.450	9.450	9.450	9.164	0
2026-02-10	9.450	9.480	9.390	9.390	9.106	0
2026-02-09	9.410	9.410	9.410	9.410	9.126	0

← NewerPage 3 of 5 · 254 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