Compagnie d'Entreprises CFE S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 8.470 | 8.480 | 8.450 | 8.450 | 8.195 | 1 |
| 2025-05-22 | 8.470 | 8.480 | 8.380 | 8.380 | 8.127 | 0 |
| 2025-05-21 | 8.400 | 8.400 | 8.280 | 8.280 | 8.030 | 0 |
| 2025-05-20 | 8.410 | 8.410 | 8.380 | 8.410 | 8.156 | 5 |
| 2025-05-19 | 8.690 | 8.700 | 8.160 | 8.300 | 8.049 | 1 |
| 2025-05-16 | 8.750 | 8.750 | 8.750 | 8.750 | 8.214 | 0 |
| 2025-05-15 | 8.730 | 8.730 | 8.730 | 8.730 | 8.195 | 0 |
| 2025-05-14 | 8.710 | 8.710 | 8.710 | 8.710 | 8.176 | 0 |
| 2025-05-13 | 8.800 | 8.800 | 8.800 | 8.800 | 8.261 | 0 |
| 2025-05-12 | 8.750 | 8.980 | 8.490 | 8.490 | 7.970 | 21 |
| 2025-05-09 | 8.920 | 8.920 | 8.920 | 8.920 | 8.374 | 0 |
| 2025-05-08 | 8.840 | 8.840 | 8.840 | 8.840 | 8.298 | 0 |
| 2025-05-07 | 8.840 | 8.880 | 8.840 | 8.860 | 8.317 | 3 |
| 2025-05-06 | 8.410 | 8.410 | 8.410 | 8.410 | 7.895 | 0 |
| 2025-05-02 | 7.900 | 7.960 | 7.900 | 7.950 | 7.463 | 10 |
| 2025-05-01 | 7.750 | 7.750 | 7.750 | 7.750 | 7.275 | 0 |
| 2025-04-30 | 7.790 | 7.840 | 7.750 | 7.750 | 7.275 | 0 |
| 2025-04-29 | 7.750 | 7.750 | 7.750 | 7.750 | 7.275 | 0 |
| 2025-04-28 | 7.760 | 7.760 | 7.650 | 7.650 | 7.181 | 5 |
| 2025-04-25 | 7.610 | 7.700 | 7.610 | 7.610 | 7.144 | 1 |
| 2025-04-24 | 7.610 | 7.610 | 7.610 | 7.610 | 7.144 | 0 |
| 2025-04-23 | 7.500 | 7.500 | 7.500 | 7.500 | 7.041 | 0 |
| 2025-04-22 | 7.480 | 7.480 | 7.480 | 7.480 | 7.022 | 0 |
| 2025-04-17 | 7.360 | 7.360 | 7.360 | 7.360 | 6.909 | 0 |
| 2025-04-16 | 7.300 | 7.300 | 7.300 | 7.300 | 6.853 | 0 |
| 2025-04-15 | 7.400 | 7.400 | 7.400 | 7.400 | 6.947 | 0 |
| 2025-04-14 | 7.380 | 7.380 | 7.380 | 7.380 | 6.928 | 0 |
| 2025-04-11 | 7.420 | 7.420 | 7.320 | 7.320 | 6.872 | 0 |
| 2025-04-10 | 7.610 | 7.610 | 7.610 | 7.610 | 7.144 | 0 |
| 2025-04-09 | 7.340 | 7.340 | 7.340 | 7.340 | 6.890 | 0 |
| 2025-04-08 | 7.280 | 7.280 | 7.280 | 7.280 | 6.834 | 0 |
| 2025-04-07 | 7.380 | 7.380 | 7.380 | 7.380 | 6.928 | 0 |
| 2025-04-04 | 7.475 | 7.475 | 7.475 | 7.475 | 7.017 | 0 |
| 2025-04-03 | 7.710 | 7.710 | 7.710 | 7.710 | 7.238 | 0 |
| 2025-04-02 | 7.730 | 7.760 | 7.730 | 7.730 | 7.256 | 97 |
| 2025-04-01 | 7.760 | 7.760 | 7.760 | 7.760 | 7.285 | 0 |
| 2025-03-31 | 7.650 | 7.700 | 7.650 | 7.650 | 7.181 | 6 |
| 2025-03-28 | 7.740 | 7.850 | 7.740 | 7.740 | 7.266 | 1 |
| 2025-03-27 | 7.855 | 7.855 | 7.855 | 7.855 | 7.374 | 0 |
| 2025-03-26 | 7.650 | 7.650 | 7.650 | 7.650 | 7.181 | 0 |
| 2025-03-25 | 7.690 | 7.690 | 7.680 | 7.690 | 7.219 | 6 |
| 2025-03-24 | 7.955 | 8.010 | 7.915 | 7.915 | 7.430 | 6 |
| 2025-03-21 | 7.875 | 7.900 | 7.875 | 7.875 | 7.393 | 6 |
| 2025-03-20 | 7.770 | 7.770 | 7.770 | 7.770 | 7.294 | 0 |
| 2025-03-19 | 7.730 | 7.730 | 7.730 | 7.730 | 7.256 | 0 |
| 2025-03-18 | 7.805 | 7.805 | 7.800 | 7.805 | 7.327 | 0 |
| 2025-03-17 | 7.835 | 7.950 | 7.835 | 7.835 | 7.355 | 0 |
| 2025-03-14 | 7.630 | 7.630 | 7.630 | 7.630 | 7.163 | 0 |
| 2025-03-13 | 7.925 | 7.925 | 7.925 | 7.925 | 7.439 | 0 |
| 2025-03-12 | 7.895 | 7.895 | 7.895 | 7.895 | 7.411 | 0 |
| 2025-03-11 | 7.835 | 7.835 | 7.835 | 7.835 | 7.355 | 0 |
| 2025-03-10 | 7.720 | 7.855 | 7.720 | 7.855 | 7.374 | 4 |
| 2025-03-07 | 7.610 | 7.610 | 7.610 | 7.610 | 7.144 | 0 |
| 2025-03-06 | 7.475 | 7.480 | 7.415 | 7.415 | 6.961 | 2 |
| 2025-03-05 | 7.425 | 7.450 | 7.425 | 7.425 | 6.970 | 4 |
| 2025-03-04 | 7.300 | 7.300 | 7.300 | 7.300 | 6.853 | 0 |
| 2025-03-03 | 7.220 | 7.220 | 7.220 | 7.220 | 6.778 | 0 |
| 2025-02-28 | 7.135 | 7.135 | 7.135 | 7.135 | 6.698 | 0 |
| 2025-02-27 | 6.990 | 6.990 | 6.990 | 6.990 | 6.562 | 3 |
| 2025-02-26 | 6.550 | 6.550 | 6.550 | 6.550 | 6.149 | 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.