Compagnie Financiere Tradition S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	291.00	291.00	288.00	288.69	288.61	395
2026-04-28	291.00	293.50	290.50	292.69	292.61	335
2026-04-27	287.50	291.00	286.00	286.51	286.43	524
2026-04-24	283.00	285.00	278.50	279.13	279.05	76
2026-04-23	278.50	283.00	278.50	281.08	281.01	152
2026-04-22	285.00	287.00	282.00	284.90	284.82	479
2026-04-21	282.00	288.50	282.00	286.79	286.71	207
2026-04-20	284.50	288.50	282.50	287.51	287.44	639
2026-04-17	284.00	288.00	284.00	287.90	287.82	718
2026-04-16	280.00	285.00	280.00	282.82	282.75	444
2026-04-15	280.50	285.00	280.00	282.43	282.35	184
2026-04-14	282.00	285.00	280.00	280.50	280.43	38
2026-04-13	274.00	281.50	273.50	278.00	277.92	68
2026-04-10	276.00	280.00	276.00	279.50	279.43	155
2026-04-09	274.50	275.00	271.77	273.15	273.07	166
2026-04-08	272.00	274.50	272.00	273.00	272.93	464
2026-04-07	265.00	272.50	265.00	269.35	269.28	377
2026-04-02	267.00	267.00	262.00	265.43	265.36	200
2026-04-01	268.00	268.00	266.00	266.00	265.93	24
2026-03-31	262.00	265.00	262.00	263.00	262.93	318
2026-03-30	255.00	258.00	253.58	257.00	256.94	174
2026-03-27	265.00	265.00	258.05	258.05	257.98	148
2026-03-26	266.00	267.00	263.60	263.60	263.53	274
2026-03-25	268.00	268.00	264.00	265.73	265.65	256
2026-03-24	278.00	278.00	260.00	262.41	262.34	287
2026-03-23	256.00	270.00	256.00	266.79	266.72	388
2026-03-20	272.00	276.00	255.00	256.03	255.96	14,794
2026-03-19	278.00	278.00	272.00	273.18	273.11	167
2026-03-18	276.00	280.00	276.00	276.00	275.92	354
2026-03-17	274.00	276.00	270.00	274.00	273.93	704
2026-03-16	270.00	275.00	270.00	273.48	273.40	433
2026-03-13	274.00	276.00	270.00	272.57	272.50	162
2026-03-12	272.00	280.00	272.00	276.94	276.87	517
2026-03-11	276.00	277.00	272.00	274.09	274.01	629
2026-03-10	280.00	280.00	276.95	277.95	277.87	264
2026-03-09	265.00	275.00	265.00	274.94	274.87	286
2026-03-06	280.00	280.00	274.95	274.95	274.87	433
2026-03-05	281.00	281.00	276.00	278.03	277.96	528
2026-03-04	267.00	278.50	267.00	274.37	274.29	110
2026-03-03	274.00	278.00	272.00	273.38	273.31	592
2026-03-02	270.00	274.00	267.00	272.27	272.20	535
2026-02-27	268.00	269.50	267.00	268.50	268.43	39
2026-02-26	265.00	271.00	265.00	267.87	267.80	202
2026-02-25	266.00	267.00	265.00	265.09	265.02	71
2026-02-24	267.00	267.00	264.00	266.00	265.93	376
2026-02-23	265.00	268.00	264.00	265.99	265.92	149
2026-02-20	280.00	290.00	268.73	268.73	268.66	33
2026-02-19	273.00	274.00	269.00	269.00	268.93	18
2026-02-18	263.00	273.00	263.00	273.00	272.93	223
2026-02-17	267.00	268.00	261.00	265.46	265.39	873
2026-02-16	266.00	270.00	263.00	266.40	266.33	252
2026-02-13	268.00	272.00	265.00	266.00	265.93	603
2026-02-12	274.00	277.00	268.00	270.78	270.71	1,115
2026-02-11	291.00	292.00	279.00	279.52	279.45	978
2026-02-10	292.00	297.00	292.00	295.70	295.62	422
2026-02-09	290.00	295.00	290.00	295.00	294.92	21
2026-02-06	287.00	289.00	287.00	288.07	288.00	418
2026-02-05	292.00	292.00	283.00	286.00	285.92	55
2026-02-04	292.50	294.00	292.00	292.00	291.92	571
2026-02-03	303.00	303.00	294.00	299.00	298.92	444

← NewerPage 3 of 5 · 247 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.