Compagnie Financiere Tradition S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 294.00 | 298.00 | 290.00 | 293.63 | 293.55 | 223 |
| 2026-01-30 | 292.00 | 298.00 | 292.00 | 296.07 | 295.99 | 195 |
| 2026-01-29 | 297.50 | 299.00 | 294.00 | 297.08 | 297.00 | 329 |
| 2026-01-28 | 299.00 | 300.00 | 296.00 | 298.42 | 298.34 | 220 |
| 2026-01-27 | 298.00 | 299.76 | 297.00 | 299.76 | 299.68 | 266 |
| 2026-01-26 | 305.00 | 305.00 | 298.00 | 300.54 | 300.46 | 386 |
| 2026-01-23 | 298.00 | 305.00 | 298.00 | 302.00 | 301.91 | 657 |
| 2026-01-22 | 299.00 | 301.00 | 296.00 | 299.50 | 299.42 | 571 |
| 2026-01-21 | 296.00 | 297.00 | 292.00 | 294.36 | 294.28 | 515 |
| 2026-01-20 | 299.00 | 301.00 | 294.00 | 298.00 | 297.92 | 384 |
| 2026-01-19 | 297.00 | 303.00 | 297.00 | 300.28 | 300.20 | 623 |
| 2026-01-16 | 306.00 | 309.00 | 303.00 | 305.80 | 305.71 | 1,193 |
| 2026-01-15 | 299.00 | 306.00 | 296.00 | 297.00 | 296.92 | 601 |
| 2026-01-14 | 292.00 | 300.00 | 292.00 | 298.00 | 297.93 | 763 |
| 2026-01-13 | 287.00 | 290.00 | 282.00 | 283.60 | 283.52 | 1,381 |
| 2026-01-12 | 285.00 | 287.00 | 283.00 | 286.00 | 285.93 | 465 |
| 2026-01-09 | 284.00 | 287.00 | 284.00 | 284.62 | 284.54 | 405 |
| 2026-01-08 | 288.00 | 289.00 | 286.00 | 286.96 | 286.88 | 540 |
| 2026-01-07 | 283.00 | 288.00 | 283.00 | 285.54 | 285.46 | 575 |
| 2026-01-06 | 284.00 | 286.00 | 282.00 | 283.62 | 283.55 | 186 |
| 2026-01-05 | 287.00 | 287.00 | 280.00 | 282.00 | 281.92 | 188 |
| 2025-12-30 | 287.00 | 288.00 | 285.00 | 287.00 | 286.92 | 265 |
| 2025-12-29 | 287.00 | 288.00 | 284.00 | 285.03 | 284.95 | 327 |
| 2025-12-23 | 294.00 | 294.00 | 285.00 | 286.00 | 285.92 | 392 |
| 2025-12-22 | 295.00 | 298.00 | 289.00 | 289.03 | 288.95 | 885 |
| 2025-12-19 | 281.00 | 298.00 | 281.00 | 283.99 | 283.91 | 1,852 |
| 2025-12-18 | 282.00 | 283.00 | 276.00 | 283.00 | 282.92 | 6,131 |
| 2025-12-17 | 275.00 | 282.00 | 275.00 | 281.00 | 280.92 | 265 |
| 2025-12-16 | 280.00 | 283.00 | 278.94 | 282.77 | 282.70 | 493 |
| 2025-12-15 | 288.00 | 289.00 | 283.00 | 286.00 | 285.92 | 535 |
| 2025-12-12 | 284.00 | 288.00 | 284.00 | 285.00 | 284.92 | 667 |
| 2025-12-11 | 282.00 | 288.00 | 280.00 | 287.00 | 286.92 | 659 |
| 2025-12-10 | 283.00 | 285.00 | 280.23 | 280.23 | 280.16 | 419 |
| 2025-12-09 | 287.00 | 289.00 | 284.00 | 284.71 | 284.63 | 603 |
| 2025-12-08 | 286.00 | 287.00 | 284.00 | 285.00 | 284.92 | 89 |
| 2025-12-05 | 292.00 | 292.00 | 285.00 | 286.00 | 285.92 | 113 |
| 2025-12-04 | 291.00 | 291.00 | 285.00 | 289.03 | 288.95 | 437 |
| 2025-12-03 | 290.00 | 293.27 | 290.00 | 293.27 | 293.19 | 114 |
| 2025-12-02 | 292.00 | 292.00 | 290.00 | 291.26 | 291.18 | 439 |
| 2025-12-01 | 299.00 | 299.00 | 291.00 | 293.19 | 293.11 | 453 |
| 2025-11-28 | 299.00 | 299.00 | 294.82 | 294.82 | 294.74 | 657 |
| 2025-11-27 | 297.00 | 299.00 | 295.00 | 297.03 | 296.95 | 240 |
| 2025-11-26 | 298.00 | 301.00 | 295.00 | 299.06 | 298.98 | 14,488 |
| 2025-11-25 | 301.00 | 301.00 | 291.00 | 295.03 | 294.95 | 323 |
| 2025-11-24 | 299.00 | 303.00 | 295.00 | 301.10 | 301.02 | 32,802 |
| 2025-11-21 | 297.00 | 297.00 | 293.00 | 294.64 | 294.56 | 1,182 |
| 2025-11-20 | 295.00 | 300.00 | 295.00 | 298.00 | 297.92 | 2,653 |
| 2025-11-19 | 290.00 | 295.00 | 288.00 | 292.99 | 292.91 | 2,119 |
| 2025-11-18 | 285.00 | 291.00 | 285.00 | 287.60 | 287.52 | 1,716 |
| 2025-11-17 | 290.00 | 301.00 | 290.00 | 292.28 | 292.20 | 1,187 |
| 2025-11-14 | 298.00 | 298.00 | 288.00 | 293.00 | 292.92 | 500 |
| 2025-11-13 | 301.00 | 302.00 | 297.00 | 299.75 | 299.67 | 736 |
| 2025-11-12 | 300.00 | 301.00 | 293.00 | 298.02 | 297.94 | 691 |
| 2025-11-11 | 309.00 | 311.00 | 298.00 | 305.37 | 305.29 | 15,080 |
| 2025-11-10 | 309.00 | 313.00 | 307.00 | 310.81 | 310.73 | 305 |
| 2025-11-07 | 306.00 | 309.00 | 302.00 | 306.00 | 305.92 | 1,552 |
| 2025-11-06 | 295.00 | 305.00 | 290.00 | 301.86 | 301.78 | 1,466 |
| 2025-11-05 | 302.00 | 304.00 | 294.00 | 296.01 | 295.93 | 378 |
| 2025-11-04 | 301.00 | 303.00 | 298.01 | 298.01 | 297.93 | 390 |
| 2025-11-03 | 306.00 | 307.00 | 299.99 | 299.99 | 299.91 | 497 |
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.