Compagnie d'Entreprises CFE S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 9.210 | 9.380 | 9.060 | 9.330 | 9.048 | 43 |
| 2025-08-15 | 9.270 | 9.300 | 9.270 | 9.270 | 8.990 | 4 |
| 2025-08-14 | 9.340 | 9.340 | 9.310 | 9.310 | 9.029 | 0 |
| 2025-08-13 | 9.530 | 9.530 | 9.530 | 9.530 | 9.242 | 0 |
| 2025-08-12 | 9.540 | 9.550 | 9.540 | 9.550 | 9.261 | 1 |
| 2025-08-11 | 9.600 | 9.700 | 9.600 | 9.600 | 9.310 | 9 |
| 2025-08-08 | 9.660 | 9.700 | 9.660 | 9.660 | 9.368 | 0 |
| 2025-08-07 | 9.680 | 9.680 | 9.680 | 9.680 | 9.387 | 0 |
| 2025-08-06 | 9.700 | 9.700 | 9.660 | 9.700 | 9.407 | 0 |
| 2025-08-05 | 9.800 | 9.800 | 9.640 | 9.720 | 9.426 | 2 |
| 2025-08-04 | 9.720 | 9.720 | 9.720 | 9.720 | 9.426 | 0 |
| 2025-08-01 | 9.720 | 9.760 | 9.660 | 9.720 | 9.426 | 9 |
| 2025-07-31 | 9.780 | 9.780 | 9.660 | 9.740 | 9.446 | 9 |
| 2025-07-30 | 9.770 | 9.770 | 9.770 | 9.770 | 9.475 | 0 |
| 2025-07-29 | 9.740 | 9.740 | 9.740 | 9.740 | 9.446 | 0 |
| 2025-07-28 | 9.620 | 9.620 | 9.620 | 9.620 | 9.329 | 0 |
| 2025-07-25 | 9.660 | 9.660 | 9.660 | 9.660 | 9.368 | 0 |
| 2025-07-24 | 10.000 | 10.000 | 9.600 | 9.600 | 9.310 | 301 |
| 2025-07-23 | 10.350 | 10.350 | 10.350 | 10.350 | 10.037 | 0 |
| 2025-07-22 | 10.205 | 10.205 | 10.205 | 10.205 | 9.896 | 0 |
| 2025-07-21 | 10.250 | 10.250 | 10.160 | 10.160 | 9.853 | 2 |
| 2025-07-18 | 10.500 | 10.500 | 10.300 | 10.500 | 10.183 | 0 |
| 2025-07-17 | 9.960 | 10.550 | 9.960 | 10.550 | 10.231 | 32 |
| 2025-07-16 | 9.700 | 9.805 | 9.700 | 9.805 | 9.509 | 0 |
| 2025-07-15 | 9.780 | 9.880 | 9.780 | 9.815 | 9.518 | 7 |
| 2025-07-14 | 9.600 | 9.700 | 9.600 | 9.600 | 9.310 | 0 |
| 2025-07-11 | 9.600 | 9.600 | 9.600 | 9.600 | 9.310 | 0 |
| 2025-07-10 | 9.550 | 9.550 | 9.550 | 9.550 | 9.261 | 0 |
| 2025-07-09 | 9.430 | 9.700 | 9.300 | 9.700 | 9.407 | 5 |
| 2025-07-08 | 9.180 | 9.300 | 9.180 | 9.180 | 8.902 | 3 |
| 2025-07-07 | 9.100 | 9.140 | 9.100 | 9.100 | 8.825 | 3 |
| 2025-07-04 | 8.770 | 8.900 | 8.770 | 8.770 | 8.505 | 0 |
| 2025-07-03 | 8.760 | 8.800 | 8.760 | 8.800 | 8.534 | 1 |
| 2025-07-02 | 8.710 | 8.710 | 8.710 | 8.710 | 8.447 | 0 |
| 2025-07-01 | 8.590 | 8.590 | 8.590 | 8.590 | 8.330 | 0 |
| 2025-06-30 | 8.500 | 8.550 | 8.500 | 8.550 | 8.292 | 0 |
| 2025-06-27 | 8.500 | 8.560 | 8.500 | 8.550 | 8.292 | 1 |
| 2025-06-26 | 8.440 | 8.440 | 8.320 | 8.410 | 8.156 | 1 |
| 2025-06-25 | 8.530 | 8.560 | 8.530 | 8.530 | 8.272 | 3,017 |
| 2025-06-24 | 8.590 | 8.600 | 8.550 | 8.550 | 8.292 | 0 |
| 2025-06-23 | 8.550 | 8.550 | 8.550 | 8.550 | 8.292 | 0 |
| 2025-06-20 | 8.510 | 8.580 | 8.470 | 8.470 | 8.214 | 3 |
| 2025-06-19 | 8.560 | 8.560 | 8.510 | 8.510 | 8.253 | 6 |
| 2025-06-18 | 8.590 | 8.610 | 8.560 | 8.610 | 8.350 | 840 |
| 2025-06-17 | 8.610 | 8.610 | 8.600 | 8.610 | 8.350 | 1 |
| 2025-06-16 | 8.530 | 8.600 | 8.530 | 8.530 | 8.272 | 0 |
| 2025-06-13 | 8.480 | 8.620 | 8.480 | 8.550 | 8.292 | 2 |
| 2025-06-12 | 8.490 | 8.500 | 8.480 | 8.490 | 8.233 | 11 |
| 2025-06-11 | 8.450 | 8.450 | 8.450 | 8.450 | 8.195 | 0 |
| 2025-06-10 | 8.470 | 8.470 | 8.470 | 8.470 | 8.214 | 0 |
| 2025-06-09 | 8.410 | 8.410 | 8.410 | 8.410 | 8.156 | 0 |
| 2025-06-06 | 8.220 | 8.220 | 8.220 | 8.220 | 7.971 | 0 |
| 2025-06-05 | 8.280 | 8.280 | 8.280 | 8.280 | 8.030 | 0 |
| 2025-06-04 | 8.300 | 8.300 | 8.300 | 8.300 | 8.049 | 0 |
| 2025-06-03 | 8.470 | 8.470 | 8.470 | 8.470 | 8.214 | 0 |
| 2025-06-02 | 8.490 | 8.490 | 8.490 | 8.490 | 8.233 | 0 |
| 2025-05-30 | 8.450 | 8.460 | 8.450 | 8.450 | 8.195 | 0 |
| 2025-05-29 | 8.470 | 8.480 | 8.400 | 8.430 | 8.175 | 32 |
| 2025-05-28 | 8.430 | 8.430 | 8.430 | 8.430 | 8.175 | 0 |
| 2025-05-27 | 8.470 | 8.470 | 8.470 | 8.470 | 8.214 | 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.