Compagnie d'Entreprises CFE S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 8.880 | 8.880 | 8.880 | 8.880 | 8.612 | 0 |
| 2025-11-10 | 8.920 | 8.920 | 8.920 | 8.920 | 8.650 | 0 |
| 2025-11-07 | 8.820 | 8.820 | 8.820 | 8.820 | 8.553 | 0 |
| 2025-11-06 | 8.920 | 8.920 | 8.920 | 8.920 | 8.650 | 0 |
| 2025-11-05 | 9.040 | 9.040 | 9.040 | 9.040 | 8.767 | 0 |
| 2025-11-04 | 8.880 | 8.880 | 8.880 | 8.880 | 8.612 | 0 |
| 2025-11-03 | 8.960 | 8.960 | 8.960 | 8.960 | 8.689 | 0 |
| 2025-10-31 | 8.880 | 8.880 | 8.880 | 8.880 | 8.612 | 0 |
| 2025-10-30 | 9.040 | 9.040 | 9.040 | 9.040 | 8.767 | 0 |
| 2025-10-29 | 9.020 | 9.020 | 9.020 | 9.020 | 8.747 | 0 |
| 2025-10-28 | 8.980 | 8.980 | 8.980 | 8.980 | 8.709 | 0 |
| 2025-10-27 | 9.020 | 9.060 | 9.020 | 9.060 | 8.786 | 2,050 |
| 2025-10-24 | 9.060 | 9.060 | 9.060 | 9.060 | 8.786 | 0 |
| 2025-10-23 | 9.040 | 9.100 | 9.020 | 9.060 | 8.786 | 1,622 |
| 2025-10-22 | 9.060 | 9.060 | 9.060 | 9.060 | 8.786 | 0 |
| 2025-10-21 | 9.080 | 9.080 | 9.080 | 9.080 | 8.805 | 0 |
| 2025-10-20 | 9.210 | 9.210 | 9.210 | 9.210 | 8.932 | 0 |
| 2025-10-17 | 9.120 | 9.120 | 9.120 | 9.120 | 8.844 | 0 |
| 2025-10-16 | 9.160 | 9.160 | 9.160 | 9.160 | 8.883 | 0 |
| 2025-10-15 | 9.250 | 9.250 | 9.250 | 9.250 | 8.970 | 0 |
| 2025-10-14 | 9.140 | 9.140 | 9.140 | 9.140 | 8.864 | 0 |
| 2025-10-13 | 9.350 | 9.350 | 9.350 | 9.350 | 9.067 | 0 |
| 2025-10-10 | 9.350 | 9.350 | 9.350 | 9.350 | 9.067 | 0 |
| 2025-10-09 | 9.280 | 9.310 | 9.280 | 9.310 | 9.029 | 144 |
| 2025-10-08 | 9.120 | 9.240 | 9.120 | 9.210 | 8.932 | 28 |
| 2025-10-07 | 9.100 | 9.100 | 9.100 | 9.100 | 8.825 | 0 |
| 2025-10-06 | 9.080 | 9.080 | 9.080 | 9.080 | 8.805 | 0 |
| 2025-10-03 | 9.080 | 9.180 | 9.080 | 9.080 | 8.805 | 1 |
| 2025-10-02 | 9.120 | 9.120 | 9.120 | 9.120 | 8.844 | 0 |
| 2025-10-01 | 9.120 | 9.120 | 9.120 | 9.120 | 8.844 | 0 |
| 2025-09-30 | 9.160 | 9.350 | 9.160 | 9.350 | 9.067 | 3,550 |
| 2025-09-29 | 8.980 | 9.000 | 8.980 | 8.980 | 8.709 | 0 |
| 2025-09-26 | 8.960 | 8.960 | 8.960 | 8.960 | 8.689 | 0 |
| 2025-09-25 | 8.920 | 8.920 | 8.920 | 8.920 | 8.650 | 0 |
| 2025-09-24 | 8.920 | 8.920 | 8.920 | 8.920 | 8.650 | 0 |
| 2025-09-23 | 8.730 | 8.730 | 8.730 | 8.730 | 8.466 | 0 |
| 2025-09-22 | 8.800 | 8.800 | 8.800 | 8.800 | 8.534 | 0 |
| 2025-09-19 | 8.730 | 8.730 | 8.730 | 8.730 | 8.466 | 0 |
| 2025-09-18 | 8.800 | 8.800 | 8.800 | 8.800 | 8.534 | 0 |
| 2025-09-17 | 8.710 | 8.710 | 8.710 | 8.710 | 8.447 | 0 |
| 2025-09-16 | 8.770 | 8.770 | 8.770 | 8.770 | 8.505 | 0 |
| 2025-09-15 | 8.940 | 8.980 | 8.900 | 8.940 | 8.670 | 9 |
| 2025-09-12 | 8.960 | 8.960 | 8.960 | 8.960 | 8.689 | 0 |
| 2025-09-11 | 8.960 | 8.960 | 8.960 | 8.960 | 8.689 | 0 |
| 2025-09-10 | 9.270 | 9.270 | 9.270 | 9.270 | 8.990 | 0 |
| 2025-09-09 | 9.350 | 9.350 | 9.350 | 9.350 | 9.067 | 0 |
| 2025-09-08 | 9.210 | 9.370 | 8.860 | 9.370 | 9.087 | 1 |
| 2025-09-05 | 9.160 | 9.280 | 9.160 | 9.160 | 8.883 | 291 |
| 2025-09-04 | 8.840 | 8.840 | 8.840 | 8.840 | 8.573 | 0 |
| 2025-09-03 | 8.710 | 8.710 | 8.710 | 8.710 | 8.447 | 0 |
| 2025-09-02 | 8.710 | 8.710 | 8.710 | 8.710 | 8.447 | 0 |
| 2025-09-01 | 8.730 | 8.730 | 8.730 | 8.730 | 8.466 | 0 |
| 2025-08-29 | 8.730 | 8.730 | 8.600 | 8.730 | 8.466 | 158 |
| 2025-08-28 | 8.880 | 8.880 | 8.880 | 8.880 | 8.612 | 0 |
| 2025-08-27 | 8.840 | 8.840 | 8.840 | 8.840 | 8.573 | 0 |
| 2025-08-26 | 8.880 | 8.880 | 8.880 | 8.880 | 8.612 | 0 |
| 2025-08-22 | 9.290 | 9.290 | 9.290 | 9.290 | 9.009 | 0 |
| 2025-08-21 | 9.210 | 9.230 | 9.020 | 9.230 | 8.951 | 0 |
| 2025-08-20 | 9.060 | 9.060 | 9.060 | 9.060 | 8.786 | 0 |
| 2025-08-19 | 9.330 | 9.350 | 9.200 | 9.350 | 9.067 | 0 |
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.