Compagnie Financiere Tradition S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-15	142.03	142.03	142.03	142.03	141.90	72
2024-04-12	141.50	141.53	141.50	141.53	141.40	115
2024-04-11	141.03	141.03	141.03	141.03	140.90	57
2024-04-10	140.53	140.53	140.53	140.53	140.40	70
2024-04-08	137.38	137.38	137.38	137.38	137.25	79
2024-04-04	139.52	139.52	139.52	139.52	139.39	115
2024-04-02	137.50	138.68	137.50	138.68	138.55	104
2024-03-27	134.50	134.50	134.50	134.50	134.37	21
2024-03-21	131.49	131.49	131.49	131.49	131.36	2
2024-03-20	129.00	129.00	129.00	129.00	128.88	27
2024-03-07	121.53	121.53	121.51	121.51	121.40	25
2024-03-04	120.78	120.78	120.78	120.78	120.67	13
2024-02-19	120.50	120.50	120.50	120.50	120.39	1
2024-02-15	122.50	122.50	121.87	121.87	121.76	14
2024-02-08	122.50	122.50	122.50	122.50	122.39	166
2024-01-30	118.50	118.50	118.50	118.50	118.39	172
2024-01-29	118.03	118.03	118.03	118.03	117.92	12
2024-01-24	117.00	117.00	117.00	117.00	116.89	85
2024-01-19	119.50	119.50	119.50	119.50	119.39	42
2024-01-18	121.00	121.00	120.50	120.50	120.39	25
2024-01-17	120.64	121.50	120.64	121.50	121.39	94
2024-01-16	121.00	121.00	121.00	121.00	120.89	21
2024-01-15	121.00	121.00	121.00	121.00	120.89	21
2024-01-12	120.00	120.00	120.00	120.00	119.89	21
2024-01-11	119.50	119.50	119.50	119.50	119.39	21
2024-01-10	118.50	118.50	118.50	118.50	118.39	16
2024-01-09	118.50	118.50	118.50	118.50	118.39	2
2024-01-03	118.00	118.00	118.00	118.00	117.89	133
2023-12-21	117.50	117.50	117.50	117.50	117.39	2
2023-12-20	118.00	118.00	118.00	118.00	117.89	2
2023-12-15	118.88	118.88	118.50	118.50	118.39	312
2023-12-14	120.00	120.00	120.00	120.00	119.89	2
2023-12-13	121.33	121.33	121.33	121.33	121.22	3
2023-12-01	118.00	118.00	118.00	118.00	117.89	2
2023-11-30	116.00	116.50	116.00	116.50	116.39	270
2023-11-20	114.01	114.01	114.01	114.01	113.91	8
2023-10-09	116.00	116.00	116.00	116.00	115.89	180
2023-10-06	115.99	115.99	115.99	115.99	115.88	22
2023-10-04	115.50	115.50	115.50	115.50	115.39	459
2023-08-10	118.43	118.43	118.43	118.43	118.32	496
2023-07-14	120.00	120.00	118.00	118.00	117.89	131
2023-07-13	117.50	118.00	117.50	118.00	117.89	109
2023-07-12	118.00	118.00	118.00	118.00	117.89	109
2023-07-11	119.00	119.00	118.50	118.50	118.39	114
2023-07-10	118.50	119.00	118.50	119.00	118.89	113
2023-06-21	118.52	118.52	118.52	118.52	118.40	33
2023-05-30	120.00	120.00	118.00	119.00	118.89	1
2023-05-24	120.00	120.00	119.00	119.00	117.66	362
2023-05-15	121.50	121.50	121.50	121.50	120.13	4
2023-05-12	121.50	121.50	121.50	121.50	120.13	44
2023-04-27	119.00	119.00	119.00	119.00	117.65	67
2023-04-24	116.00	116.00	116.00	116.00	114.69	314
2023-04-12	115.50	115.50	115.50	115.50	114.19	23
2023-04-11	115.00	115.00	115.00	115.00	113.70	35
2023-04-06	115.00	115.00	115.00	115.00	113.70	28
2023-03-28	113.26	113.26	113.26	113.26	111.98	2
2023-03-17	111.50	111.50	111.50	111.50	110.24	73
2023-03-08	112.74	112.74	112.74	112.74	111.47	47
2023-03-07	113.00	113.00	113.00	113.00	111.72	205
2023-03-06	113.00	113.00	113.00	113.00	111.72	22

← NewerPage 10 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.