Compagnie Financiere Tradition S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 247.50 | 248.00 | 245.00 | 248.00 | 248.00 | 236 |
| 2026-10-22 | 254.00 | 254.00 | 246.50 | 246.50 | 246.50 | 6 |
| 2026-10-20 | 246.00 | 247.00 | 246.00 | 247.00 | 247.00 | 5 |
| 2026-10-19 | 247.00 | 247.00 | 243.75 | 245.00 | 245.00 | 105 |
| 2026-10-16 | 251.50 | 251.50 | 243.00 | 243.00 | 243.00 | 984 |
| 2026-10-15 | 254.50 | 254.50 | 251.00 | 252.00 | 252.00 | 96 |
| 2026-10-14 | 254.00 | 254.00 | 251.00 | 251.00 | 251.00 | 1 |
| 2026-10-13 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | 20 |
| 2026-10-12 | 249.50 | 252.00 | 249.50 | 251.25 | 251.25 | 8 |
| 2026-10-08 | 244.50 | 248.50 | 244.50 | 248.00 | 248.00 | 6 |
| 2026-10-07 | 249.50 | 249.50 | 248.50 | 248.50 | 248.50 | 6 |
| 2026-10-06 | 258.00 | 258.00 | 249.00 | 249.00 | 249.00 | 21 |
| 2026-10-05 | 254.00 | 254.00 | 249.50 | 249.50 | 249.50 | 300 |
| 2026-10-02 | 244.00 | 249.50 | 244.00 | 249.50 | 249.50 | 0 |
| 2026-10-01 | 253.00 | 253.00 | 248.00 | 248.00 | 248.00 | 3 |
| 2026-09-29 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | 1 |
| 2026-09-28 | 257.00 | 257.00 | 251.00 | 252.50 | 252.50 | 0 |
| 2026-09-25 | 254.50 | 255.00 | 252.75 | 253.25 | 253.25 | 54 |
| 2026-09-24 | 254.00 | 257.50 | 253.00 | 256.50 | 256.50 | 641 |
| 2026-09-23 | 254.50 | 256.00 | 254.50 | 256.00 | 256.00 | 424 |
| 2026-09-22 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 366 |
| 2026-09-21 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | 0 |
| 2026-09-18 | 255.00 | 256.00 | 254.00 | 255.00 | 255.00 | 1,017 |
| 2026-09-17 | 257.00 | 258.00 | 255.22 | 255.22 | 255.22 | 19 |
| 2026-09-16 | 255.00 | 255.50 | 252.00 | 253.50 | 253.50 | 46 |
| 2026-09-15 | 260.00 | 260.00 | 253.50 | 257.50 | 257.50 | 394 |
| 2026-09-14 | 262.00 | 262.89 | 260.00 | 262.00 | 262.00 | 1,124 |
| 2026-09-11 | 265.00 | 265.00 | 260.00 | 261.12 | 261.12 | 66 |
| 2026-09-10 | 267.50 | 267.50 | 260.00 | 261.00 | 261.00 | 394 |
| 2026-09-09 | 266.00 | 266.00 | 260.00 | 261.13 | 261.13 | 539 |
| 2026-09-08 | 267.00 | 268.00 | 265.00 | 267.14 | 267.14 | 134 |
| 2026-09-07 | 275.00 | 275.00 | 267.97 | 268.01 | 268.01 | 399 |
| 2026-09-04 | 273.50 | 273.50 | 270.00 | 270.62 | 270.62 | 423 |
| 2026-09-03 | 267.50 | 272.00 | 260.00 | 270.48 | 270.48 | 810 |
| 2026-09-02 | 268.75 | 268.75 | 267.25 | 268.06 | 268.06 | 339 |
| 2026-09-01 | 267.50 | 267.50 | 264.79 | 266.50 | 266.50 | 403 |
| 2026-08-31 | 283.50 | 283.50 | 263.50 | 271.03 | 271.03 | 5,627 |
| 2026-08-28 | 269.00 | 283.50 | 265.50 | 283.50 | 283.50 | 181 |
| 2026-08-27 | 266.50 | 268.00 | 264.00 | 266.50 | 266.50 | 838 |
| 2026-08-26 | 259.50 | 266.26 | 257.99 | 266.26 | 266.26 | 417 |
| 2026-08-25 | 257.50 | 259.00 | 257.22 | 257.22 | 257.22 | 185 |
| 2026-08-24 | 259.50 | 260.50 | 256.79 | 257.00 | 257.00 | 313 |
| 2026-08-21 | 260.00 | 262.16 | 259.47 | 261.50 | 261.50 | 661 |
| 2026-08-20 | 264.50 | 265.50 | 263.00 | 264.08 | 264.08 | 303 |
| 2026-08-19 | 264.50 | 266.25 | 264.50 | 264.60 | 264.60 | 326 |
| 2026-08-18 | 268.00 | 270.00 | 267.00 | 267.75 | 267.75 | 167 |
| 2026-08-17 | 268.00 | 270.00 | 266.50 | 268.29 | 268.29 | 194 |
| 2026-08-14 | 266.00 | 267.50 | 266.00 | 267.50 | 267.50 | 120 |
| 2026-08-13 | 274.00 | 274.00 | 266.00 | 267.00 | 267.00 | 221 |
| 2026-08-12 | 269.00 | 269.00 | 263.50 | 265.48 | 265.48 | 873 |
| 2026-08-11 | 269.50 | 269.50 | 266.00 | 267.03 | 267.03 | 550 |
| 2026-08-10 | 271.00 | 273.00 | 270.00 | 272.00 | 272.00 | 504 |
| 2026-08-07 | 274.75 | 275.00 | 271.50 | 273.74 | 273.74 | 467 |
| 2026-08-06 | 284.50 | 284.50 | 274.00 | 275.50 | 275.50 | 1,776 |
| 2026-08-05 | 286.00 | 286.00 | 280.50 | 281.87 | 281.87 | 130 |
| 2026-08-04 | 289.00 | 289.00 | 280.50 | 283.90 | 283.90 | 389 |
| 2026-08-03 | 296.50 | 296.50 | 284.00 | 284.97 | 284.97 | 711 |
| 2026-07-31 | 303.00 | 303.00 | 295.50 | 299.50 | 299.50 | 705 |
| 2026-07-30 | 301.00 | 303.00 | 300.50 | 301.00 | 301.00 | 3,105 |
| 2026-07-29 | 299.50 | 302.56 | 299.50 | 301.58 | 301.58 | 264 |
Page 1 of 11 · 618 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.0750 GBX |
| 2025-05-23 | 0.0675 GBX |
| 2024-05-23 | 0.0600 GBX |
| 2023-05-30 | 0.0556 GBX |
| 2022-05-27 | 0.0505 GBX |
| 2021-05-21 | 0.0507 GBX |
| 2020-05-22 | 0.0510 GBX |
| 2019-05-27 | 0.0514 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.