Compagnie d'Entreprises CFE S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 6.110 | 6.130 | 6.110 | 6.110 | 5.736 | 3,351 |
| 2024-11-27 | 6.130 | 6.130 | 6.080 | 6.080 | 5.708 | 8 |
| 2024-11-26 | 6.090 | 6.090 | 6.090 | 6.090 | 5.717 | 0 |
| 2024-11-25 | 6.140 | 6.275 | 6.140 | 6.275 | 5.891 | 108 |
| 2024-11-22 | 6.070 | 6.070 | 6.070 | 6.070 | 5.698 | 0 |
| 2024-11-21 | 5.805 | 5.805 | 5.805 | 5.805 | 5.449 | 0 |
| 2024-11-20 | 5.680 | 5.680 | 5.680 | 5.680 | 5.332 | 0 |
| 2024-11-19 | 5.740 | 5.740 | 5.740 | 5.740 | 5.388 | 0 |
| 2024-11-18 | 5.730 | 5.730 | 5.730 | 5.730 | 5.379 | 0 |
| 2024-11-15 | 5.690 | 5.690 | 5.690 | 5.690 | 5.341 | 0 |
| 2024-11-14 | 5.680 | 5.680 | 5.610 | 5.680 | 5.332 | 422 |
| 2024-11-13 | 5.845 | 5.845 | 5.845 | 5.845 | 5.487 | 0 |
| 2024-11-12 | 5.845 | 5.845 | 5.845 | 5.845 | 5.487 | 0 |
| 2024-11-11 | 5.895 | 5.945 | 5.840 | 5.945 | 5.581 | 1 |
| 2024-11-08 | 6.060 | 6.060 | 6.030 | 6.060 | 5.689 | 132 |
| 2024-11-07 | 6.070 | 6.070 | 6.070 | 6.070 | 5.698 | 0 |
| 2024-11-06 | 6.090 | 6.090 | 6.090 | 6.090 | 5.717 | 0 |
| 2024-11-05 | 6.160 | 6.160 | 6.160 | 6.160 | 5.783 | 0 |
| 2024-11-04 | 6.170 | 6.170 | 6.170 | 6.170 | 5.792 | 0 |
| 2024-11-01 | 6.140 | 6.140 | 6.140 | 6.140 | 5.764 | 0 |
| 2024-10-31 | 6.090 | 6.090 | 6.090 | 6.090 | 5.717 | 0 |
| 2024-10-30 | 6.265 | 6.265 | 6.265 | 6.265 | 5.881 | 0 |
| 2024-10-29 | 6.305 | 6.305 | 6.305 | 6.305 | 5.919 | 0 |
| 2024-10-28 | 6.345 | 6.345 | 6.345 | 6.345 | 5.956 | 0 |
| 2024-10-25 | 6.335 | 6.335 | 6.335 | 6.335 | 5.947 | 0 |
| 2024-10-24 | 6.345 | 6.345 | 6.345 | 6.345 | 5.956 | 0 |
| 2024-10-23 | 6.345 | 6.345 | 6.345 | 6.345 | 5.956 | 0 |
| 2024-10-22 | 6.520 | 6.520 | 6.520 | 6.520 | 6.121 | 0 |
| 2024-10-21 | 6.520 | 6.520 | 6.510 | 6.520 | 6.121 | 25 |
| 2024-10-18 | 6.580 | 6.580 | 6.580 | 6.580 | 6.177 | 0 |
| 2024-10-17 | 6.635 | 6.635 | 6.635 | 6.635 | 6.229 | 0 |
| 2024-10-16 | 6.635 | 6.635 | 6.635 | 6.635 | 6.229 | 0 |
| 2024-10-15 | 6.665 | 6.665 | 6.665 | 6.665 | 6.257 | 0 |
| 2024-10-14 | 6.665 | 6.665 | 6.665 | 6.665 | 6.257 | 0 |
| 2024-10-11 | 6.675 | 6.675 | 6.675 | 6.675 | 6.266 | 0 |
| 2024-10-10 | 6.655 | 6.695 | 6.650 | 6.695 | 6.285 | 12 |
| 2024-10-09 | 6.675 | 6.675 | 6.660 | 6.675 | 6.266 | 20 |
| 2024-10-08 | 6.665 | 6.665 | 6.665 | 6.665 | 6.257 | 0 |
| 2024-10-07 | 6.735 | 6.735 | 6.735 | 6.735 | 6.322 | 0 |
| 2024-10-04 | 6.765 | 6.785 | 6.700 | 6.785 | 6.369 | 89 |
| 2024-10-03 | 6.765 | 6.765 | 6.765 | 6.765 | 6.351 | 0 |
| 2024-10-02 | 6.745 | 6.745 | 6.745 | 6.745 | 6.332 | 0 |
| 2024-10-01 | 6.745 | 6.755 | 6.730 | 6.755 | 6.341 | 1 |
| 2024-09-30 | 6.775 | 6.775 | 6.775 | 6.775 | 6.360 | 0 |
| 2024-09-27 | 6.840 | 6.840 | 6.840 | 6.840 | 6.421 | 0 |
| 2024-09-26 | 6.750 | 6.840 | 6.750 | 6.840 | 6.421 | 207 |
| 2024-09-25 | 6.655 | 6.655 | 6.655 | 6.655 | 6.247 | 0 |
| 2024-09-24 | 6.705 | 6.705 | 6.705 | 6.705 | 6.294 | 0 |
| 2024-09-23 | 6.715 | 6.715 | 6.680 | 6.715 | 6.304 | 45 |
| 2024-09-20 | 6.765 | 6.765 | 6.765 | 6.765 | 6.351 | 0 |
| 2024-09-19 | 6.675 | 6.675 | 6.675 | 6.675 | 6.266 | 0 |
| 2024-09-18 | 6.685 | 6.685 | 6.685 | 6.685 | 6.275 | 0 |
| 2024-09-17 | 6.705 | 6.705 | 6.705 | 6.705 | 6.294 | 0 |
| 2024-09-16 | 6.715 | 6.715 | 6.715 | 6.715 | 6.304 | 0 |
| 2024-09-13 | 6.685 | 6.685 | 6.685 | 6.685 | 6.275 | 0 |
| 2024-09-12 | 6.715 | 6.715 | 6.715 | 6.715 | 6.304 | 0 |
| 2024-09-11 | 6.695 | 6.695 | 6.695 | 6.695 | 6.285 | 0 |
| 2024-09-10 | 6.745 | 6.745 | 6.745 | 6.745 | 6.332 | 0 |
| 2024-09-09 | 6.800 | 6.800 | 6.800 | 6.800 | 6.383 | 0 |
| 2024-09-06 | 6.820 | 6.820 | 6.820 | 6.820 | 6.402 | 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.