Compagnie Financiere Tradition S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 237.00 | 238.00 | 233.00 | 233.00 | 232.94 | 24 |
| 2025-08-04 | 230.00 | 237.00 | 230.00 | 235.00 | 234.94 | 145 |
| 2025-07-31 | 236.00 | 237.00 | 233.00 | 237.00 | 236.94 | 50 |
| 2025-07-30 | 232.00 | 237.00 | 232.00 | 236.00 | 235.94 | 3 |
| 2025-07-28 | 235.00 | 238.00 | 235.00 | 235.00 | 234.94 | 409 |
| 2025-07-25 | 233.00 | 237.00 | 233.00 | 237.00 | 236.94 | 1 |
| 2025-07-24 | 236.00 | 237.00 | 236.00 | 237.00 | 236.94 | 8 |
| 2025-07-23 | 235.00 | 237.00 | 234.00 | 234.00 | 233.94 | 205 |
| 2025-07-22 | 234.00 | 238.00 | 234.00 | 237.00 | 236.94 | 32 |
| 2025-07-21 | 231.00 | 237.00 | 228.00 | 237.00 | 236.94 | 327 |
| 2025-07-18 | 235.00 | 236.00 | 234.00 | 235.00 | 234.94 | 56 |
| 2025-07-17 | 229.00 | 233.00 | 229.00 | 233.00 | 232.94 | 10 |
| 2025-07-16 | 225.00 | 229.00 | 225.00 | 229.00 | 228.94 | 1 |
| 2025-07-15 | 231.00 | 231.00 | 229.00 | 229.00 | 228.94 | 704 |
| 2025-07-14 | 226.00 | 232.00 | 225.00 | 232.00 | 231.94 | 74 |
| 2025-07-11 | 224.00 | 227.00 | 224.00 | 225.00 | 224.94 | 3 |
| 2025-07-10 | 220.00 | 226.00 | 220.00 | 225.00 | 224.94 | 107 |
| 2025-07-09 | 217.00 | 223.00 | 217.00 | 223.00 | 222.94 | 127 |
| 2025-07-08 | 216.00 | 220.00 | 216.00 | 220.00 | 219.94 | 78 |
| 2025-07-07 | 218.00 | 218.00 | 216.00 | 216.00 | 215.94 | 1 |
| 2025-07-04 | 215.00 | 218.00 | 215.00 | 218.00 | 217.94 | 40 |
| 2025-07-03 | 215.00 | 218.00 | 215.00 | 218.00 | 217.94 | 1 |
| 2025-07-02 | 219.00 | 219.00 | 214.00 | 215.00 | 214.94 | 10 |
| 2025-07-01 | 220.00 | 220.00 | 216.00 | 217.00 | 216.94 | 40 |
| 2025-06-30 | 221.00 | 221.00 | 219.00 | 219.00 | 218.94 | 32 |
| 2025-06-27 | 217.00 | 220.00 | 217.00 | 220.00 | 219.94 | 4 |
| 2025-06-26 | 218.00 | 220.00 | 217.00 | 217.00 | 216.94 | 7 |
| 2025-06-25 | 214.00 | 220.00 | 214.00 | 219.00 | 218.94 | 139 |
| 2025-06-23 | 211.00 | 215.00 | 208.00 | 214.00 | 213.94 | 56 |
| 2025-06-20 | 215.00 | 215.00 | 207.00 | 211.00 | 210.94 | 778 |
| 2025-06-19 | 216.00 | 216.00 | 213.00 | 215.00 | 214.94 | 44 |
| 2025-06-18 | 216.00 | 217.00 | 214.00 | 214.00 | 213.94 | 126 |
| 2025-06-17 | 216.00 | 217.00 | 216.00 | 216.50 | 216.44 | 3 |
| 2025-06-16 | 218.00 | 218.00 | 216.50 | 216.50 | 216.44 | 14 |
| 2025-06-13 | 219.00 | 219.00 | 217.00 | 218.00 | 217.94 | 16 |
| 2025-06-12 | 221.00 | 221.00 | 219.00 | 219.00 | 218.94 | 6 |
| 2025-06-11 | 221.00 | 221.00 | 219.00 | 219.50 | 219.44 | 28 |
| 2025-06-05 | 220.00 | 222.00 | 220.00 | 221.00 | 220.94 | 34 |
| 2025-06-04 | 218.00 | 221.00 | 218.00 | 219.50 | 219.44 | 470 |
| 2025-06-03 | 226.00 | 226.00 | 219.00 | 220.00 | 219.94 | 15 |
| 2025-05-30 | 220.00 | 225.00 | 219.00 | 224.00 | 223.94 | 52 |
| 2025-05-28 | 226.00 | 227.00 | 221.50 | 221.50 | 221.44 | 102 |
| 2025-05-27 | 233.00 | 233.00 | 228.50 | 228.50 | 228.44 | 121 |
| 2025-05-23 | 237.00 | 244.00 | 237.00 | 242.00 | 241.94 | 2 |
| 2025-05-22 | 240.00 | 244.00 | 236.00 | 243.00 | 242.87 | 98 |
| 2025-05-21 | 236.00 | 240.00 | 233.00 | 236.00 | 235.87 | 314 |
| 2025-05-20 | 232.00 | 238.00 | 232.00 | 234.00 | 233.87 | 100 |
| 2025-05-19 | 228.00 | 231.00 | 224.00 | 231.00 | 230.87 | 344 |
| 2025-05-16 | 230.00 | 230.00 | 227.00 | 229.00 | 228.88 | 3 |
| 2025-05-15 | 221.00 | 229.00 | 221.00 | 229.00 | 228.88 | 19 |
| 2025-05-14 | 224.00 | 224.00 | 221.00 | 224.00 | 223.88 | 20,092 |
| 2025-05-13 | 228.00 | 228.00 | 224.00 | 224.00 | 223.88 | 37 |
| 2025-05-12 | 228.00 | 229.00 | 226.00 | 226.00 | 225.88 | 245 |
| 2025-05-09 | 226.00 | 228.00 | 226.00 | 227.00 | 226.88 | 264 |
| 2025-05-08 | 226.00 | 226.00 | 226.00 | 226.00 | 225.88 | 94 |
| 2025-05-07 | 223.00 | 224.00 | 223.00 | 224.00 | 223.88 | 58 |
| 2025-05-06 | 225.00 | 225.00 | 224.00 | 224.00 | 223.88 | 8 |
| 2025-05-02 | 218.00 | 222.00 | 218.00 | 221.00 | 220.88 | 13 |
| 2025-04-30 | 218.00 | 218.00 | 216.00 | 217.56 | 217.44 | 320 |
| 2025-04-29 | 217.00 | 217.00 | 216.00 | 217.00 | 216.88 | 20,033 |
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.