Compagnie d'Entreprises CFE S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 6.490 | 6.510 | 6.490 | 6.510 | 6.111 | 7 |
| 2025-02-24 | 6.410 | 6.410 | 6.410 | 6.410 | 6.017 | 0 |
| 2025-02-21 | 6.440 | 6.440 | 6.375 | 6.375 | 5.984 | 10 |
| 2025-02-20 | 6.375 | 6.375 | 6.375 | 6.375 | 5.984 | 0 |
| 2025-02-19 | 6.335 | 6.335 | 6.335 | 6.335 | 5.947 | 0 |
| 2025-02-18 | 6.345 | 6.345 | 6.345 | 6.345 | 5.956 | 0 |
| 2025-02-17 | 6.315 | 6.315 | 6.315 | 6.315 | 5.928 | 0 |
| 2025-02-14 | 6.325 | 6.325 | 6.325 | 6.325 | 5.938 | 0 |
| 2025-02-13 | 6.355 | 6.355 | 6.355 | 6.355 | 5.966 | 0 |
| 2025-02-12 | 6.345 | 6.345 | 6.345 | 6.345 | 5.956 | 0 |
| 2025-02-11 | 6.355 | 6.355 | 6.355 | 6.355 | 5.966 | 0 |
| 2025-02-10 | 6.355 | 6.355 | 6.355 | 6.355 | 5.966 | 0 |
| 2025-02-07 | 6.335 | 6.335 | 6.320 | 6.335 | 5.947 | 2 |
| 2025-02-06 | 6.355 | 6.355 | 6.355 | 6.355 | 5.966 | 0 |
| 2025-02-05 | 6.355 | 6.390 | 6.355 | 6.355 | 5.966 | 2 |
| 2025-02-04 | 6.355 | 6.355 | 6.355 | 6.355 | 5.966 | 0 |
| 2025-02-03 | 6.390 | 6.390 | 6.345 | 6.345 | 5.956 | 2 |
| 2025-01-31 | 6.345 | 6.345 | 6.345 | 6.345 | 5.956 | 0 |
| 2025-01-30 | 6.400 | 6.400 | 6.340 | 6.400 | 6.008 | 1 |
| 2025-01-29 | 6.400 | 6.400 | 6.400 | 6.400 | 6.008 | 0 |
| 2025-01-28 | 6.375 | 6.375 | 6.375 | 6.375 | 5.984 | 0 |
| 2025-01-27 | 6.365 | 6.410 | 6.365 | 6.365 | 5.975 | 1 |
| 2025-01-24 | 6.375 | 6.375 | 6.375 | 6.375 | 5.984 | 0 |
| 2025-01-23 | 6.375 | 6.375 | 6.375 | 6.375 | 5.984 | 0 |
| 2025-01-22 | 6.355 | 6.355 | 6.355 | 6.355 | 5.966 | 0 |
| 2025-01-21 | 6.355 | 6.355 | 6.355 | 6.355 | 5.966 | 0 |
| 2025-01-20 | 6.345 | 6.345 | 6.345 | 6.345 | 5.956 | 0 |
| 2025-01-17 | 6.120 | 6.120 | 6.120 | 6.120 | 5.745 | 0 |
| 2025-01-16 | 6.235 | 6.235 | 6.235 | 6.235 | 5.853 | 0 |
| 2025-01-15 | 6.100 | 6.100 | 6.100 | 6.100 | 5.726 | 0 |
| 2025-01-14 | 6.100 | 6.160 | 6.100 | 6.160 | 5.783 | 72 |
| 2025-01-13 | 6.120 | 6.120 | 6.120 | 6.120 | 5.745 | 0 |
| 2025-01-10 | 6.150 | 6.190 | 6.150 | 6.150 | 5.773 | 3 |
| 2025-01-09 | 6.160 | 6.160 | 6.160 | 6.160 | 5.783 | 0 |
| 2025-01-08 | 6.060 | 6.120 | 6.060 | 6.120 | 5.745 | 1,136 |
| 2025-01-07 | 6.010 | 6.020 | 6.010 | 6.020 | 5.651 | 13 |
| 2025-01-06 | 6.000 | 6.000 | 6.000 | 6.000 | 5.632 | 0 |
| 2025-01-03 | 5.915 | 5.915 | 5.870 | 5.915 | 5.553 | 1 |
| 2025-01-02 | 5.905 | 5.905 | 5.905 | 5.905 | 5.543 | 0 |
| 2024-12-31 | 5.825 | 5.850 | 5.825 | 5.825 | 5.468 | 1 |
| 2024-12-30 | 5.790 | 5.790 | 5.790 | 5.790 | 5.435 | 0 |
| 2024-12-27 | 5.770 | 5.770 | 5.770 | 5.770 | 5.417 | 0 |
| 2024-12-24 | 5.805 | 5.805 | 5.805 | 5.805 | 5.449 | 0 |
| 2024-12-23 | 5.825 | 5.825 | 5.825 | 5.825 | 5.468 | 0 |
| 2024-12-20 | 5.805 | 5.805 | 5.805 | 5.805 | 5.449 | 0 |
| 2024-12-19 | 5.885 | 5.885 | 5.885 | 5.885 | 5.524 | 0 |
| 2024-12-18 | 5.905 | 5.905 | 5.905 | 5.905 | 5.543 | 0 |
| 2024-12-17 | 5.905 | 5.905 | 5.905 | 5.905 | 5.543 | 0 |
| 2024-12-16 | 6.010 | 6.050 | 6.000 | 6.050 | 5.679 | 3 |
| 2024-12-13 | 5.975 | 5.975 | 5.975 | 5.975 | 5.609 | 0 |
| 2024-12-12 | 5.965 | 5.965 | 5.965 | 5.965 | 5.600 | 0 |
| 2024-12-11 | 5.955 | 5.955 | 5.955 | 5.955 | 5.590 | 0 |
| 2024-12-10 | 5.810 | 5.905 | 5.810 | 5.905 | 5.543 | 215 |
| 2024-12-09 | 5.935 | 5.935 | 5.935 | 5.935 | 5.571 | 0 |
| 2024-12-06 | 5.875 | 5.875 | 5.875 | 5.875 | 5.515 | 0 |
| 2024-12-05 | 5.955 | 5.955 | 5.955 | 5.955 | 5.590 | 0 |
| 2024-12-04 | 6.010 | 6.010 | 6.010 | 6.010 | 5.642 | 0 |
| 2024-12-03 | 6.010 | 6.010 | 6.010 | 6.010 | 5.642 | 0 |
| 2024-12-02 | 6.020 | 6.020 | 6.000 | 6.020 | 5.651 | 48 |
| 2024-11-29 | 6.030 | 6.060 | 6.000 | 6.060 | 5.689 | 23 |
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.