Compagnie Financiere Tradition S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 302.00 | 305.00 | 302.00 | 303.59 | 303.51 | 512 |
| 2025-10-30 | 303.00 | 303.00 | 299.00 | 300.01 | 299.93 | 380 |
| 2025-10-29 | 298.00 | 303.00 | 298.00 | 301.49 | 301.41 | 497 |
| 2025-10-28 | 298.00 | 301.00 | 298.00 | 298.56 | 298.48 | 642 |
| 2025-10-27 | 296.00 | 300.00 | 296.00 | 298.04 | 297.96 | 385 |
| 2025-10-24 | 298.00 | 299.00 | 296.76 | 296.76 | 296.68 | 244 |
| 2025-10-23 | 298.00 | 299.00 | 296.00 | 296.99 | 296.91 | 102 |
| 2025-10-22 | 298.00 | 298.00 | 297.00 | 297.00 | 296.92 | 211 |
| 2025-10-21 | 290.00 | 297.00 | 290.00 | 295.08 | 295.00 | 2,807 |
| 2025-10-20 | 291.00 | 294.00 | 288.00 | 291.52 | 291.44 | 927 |
| 2025-10-17 | 289.00 | 293.00 | 287.00 | 288.57 | 288.49 | 312 |
| 2025-10-16 | 294.00 | 296.00 | 294.00 | 294.00 | 293.92 | 204 |
| 2025-10-15 | 297.00 | 298.00 | 295.47 | 296.28 | 296.21 | 509 |
| 2025-10-14 | 295.00 | 298.00 | 290.00 | 297.00 | 296.92 | 436 |
| 2025-10-13 | 299.00 | 299.00 | 293.00 | 295.30 | 295.22 | 3,043 |
| 2025-10-10 | 301.00 | 301.00 | 296.00 | 297.38 | 297.30 | 672 |
| 2025-10-09 | 292.00 | 301.00 | 292.00 | 295.22 | 295.14 | 682 |
| 2025-10-08 | 286.00 | 292.00 | 285.00 | 292.00 | 291.92 | 443 |
| 2025-10-07 | 282.00 | 288.00 | 282.00 | 286.49 | 286.42 | 553 |
| 2025-10-06 | 285.00 | 286.00 | 284.00 | 284.61 | 284.53 | 2,238 |
| 2025-10-03 | 283.00 | 288.00 | 282.00 | 285.00 | 284.92 | 4,545 |
| 2025-10-02 | 284.00 | 285.00 | 282.00 | 283.49 | 283.42 | 782 |
| 2025-10-01 | 281.00 | 281.00 | 279.00 | 280.00 | 279.93 | 566 |
| 2025-09-30 | 276.00 | 280.00 | 273.00 | 280.00 | 279.93 | 131 |
| 2025-09-29 | 275.00 | 275.00 | 274.50 | 274.72 | 274.65 | 305 |
| 2025-09-26 | 271.00 | 272.00 | 268.00 | 270.09 | 270.01 | 236 |
| 2025-09-25 | 274.00 | 274.00 | 269.00 | 270.77 | 270.70 | 278 |
| 2025-09-24 | 271.00 | 275.00 | 269.00 | 272.80 | 272.72 | 340 |
| 2025-09-23 | 272.00 | 275.00 | 271.00 | 272.07 | 272.00 | 332 |
| 2025-09-22 | 274.00 | 276.00 | 273.00 | 273.12 | 273.04 | 855 |
| 2025-09-19 | 273.00 | 276.00 | 272.00 | 275.03 | 274.95 | 471 |
| 2025-09-18 | 271.00 | 275.00 | 270.00 | 275.00 | 274.93 | 495 |
| 2025-09-17 | 271.00 | 272.00 | 266.00 | 271.22 | 271.15 | 320 |
| 2025-09-16 | 276.00 | 277.00 | 272.00 | 274.00 | 273.93 | 6,387 |
| 2025-09-15 | 276.00 | 278.00 | 275.00 | 276.63 | 276.56 | 220 |
| 2025-09-12 | 279.00 | 279.00 | 276.00 | 276.65 | 276.58 | 426 |
| 2025-09-11 | 278.00 | 279.00 | 275.00 | 278.00 | 277.92 | 571 |
| 2025-09-10 | 275.00 | 277.00 | 273.00 | 275.03 | 274.96 | 816 |
| 2025-09-09 | 272.00 | 274.00 | 270.00 | 271.59 | 271.51 | 581 |
| 2025-09-08 | 269.00 | 272.00 | 269.00 | 269.52 | 269.44 | 206 |
| 2025-09-05 | 271.00 | 272.00 | 268.00 | 269.97 | 269.90 | 589 |
| 2025-09-04 | 268.00 | 271.00 | 267.00 | 270.88 | 270.81 | 249 |
| 2025-09-03 | 266.00 | 268.00 | 263.00 | 267.00 | 266.93 | 271 |
| 2025-09-02 | 270.00 | 270.00 | 259.00 | 266.00 | 265.93 | 236 |
| 2025-09-01 | 264.00 | 269.00 | 264.00 | 266.48 | 266.41 | 532 |
| 2025-08-29 | 256.00 | 259.00 | 256.00 | 259.00 | 258.93 | 20 |
| 2025-08-28 | 259.00 | 259.00 | 257.00 | 259.00 | 258.93 | 3 |
| 2025-08-27 | 259.00 | 260.00 | 257.00 | 257.00 | 256.93 | 190 |
| 2025-08-26 | 259.50 | 260.00 | 258.00 | 259.00 | 258.93 | 720 |
| 2025-08-22 | 253.00 | 257.00 | 253.00 | 257.00 | 256.93 | 1 |
| 2025-08-20 | 245.00 | 250.00 | 245.00 | 249.00 | 248.93 | 32 |
| 2025-08-19 | 244.00 | 247.00 | 244.00 | 247.00 | 246.93 | 2 |
| 2025-08-18 | 244.00 | 244.00 | 243.00 | 244.00 | 243.94 | 1 |
| 2025-08-14 | 245.00 | 249.00 | 245.00 | 247.00 | 246.93 | 77 |
| 2025-08-13 | 247.00 | 252.00 | 246.00 | 247.00 | 246.93 | 42 |
| 2025-08-12 | 242.00 | 247.00 | 242.00 | 246.00 | 245.93 | 259 |
| 2025-08-11 | 237.00 | 242.00 | 237.00 | 242.00 | 241.94 | 6 |
| 2025-08-08 | 236.00 | 240.00 | 234.00 | 239.00 | 238.94 | 463 |
| 2025-08-07 | 236.00 | 236.00 | 236.00 | 236.00 | 235.94 | 2 |
| 2025-08-06 | 234.00 | 238.00 | 234.00 | 236.00 | 235.94 | 5 |
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.