Compagnie Financiere Tradition S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 214.00 | 217.00 | 214.00 | 217.00 | 216.88 | 2 |
| 2025-04-25 | 213.00 | 215.00 | 213.00 | 215.00 | 214.88 | 109 |
| 2025-04-24 | 213.00 | 213.00 | 213.00 | 213.00 | 212.88 | 2 |
| 2025-04-23 | 214.00 | 214.00 | 211.00 | 213.00 | 212.88 | 91 |
| 2025-04-22 | 214.00 | 214.00 | 211.00 | 213.00 | 212.88 | 16 |
| 2025-04-17 | 212.00 | 212.00 | 209.50 | 212.00 | 211.88 | 255 |
| 2025-04-16 | 207.00 | 212.00 | 204.00 | 210.00 | 209.89 | 234 |
| 2025-04-15 | 201.00 | 206.00 | 201.00 | 206.00 | 205.89 | 22 |
| 2025-04-14 | 202.00 | 204.00 | 200.00 | 204.00 | 203.89 | 108 |
| 2025-04-11 | 198.50 | 199.00 | 198.00 | 199.00 | 198.89 | 11 |
| 2025-04-10 | 197.50 | 201.00 | 197.50 | 200.00 | 199.89 | 76 |
| 2025-04-09 | 187.00 | 188.00 | 186.00 | 187.50 | 187.40 | 2 |
| 2025-04-08 | 190.00 | 194.00 | 190.00 | 194.00 | 193.89 | 7 |
| 2025-04-07 | 190.00 | 190.00 | 186.00 | 186.00 | 185.90 | 278 |
| 2025-04-04 | 192.00 | 192.00 | 190.50 | 190.50 | 190.40 | 348 |
| 2025-04-03 | 197.50 | 199.50 | 197.50 | 198.50 | 198.39 | 11 |
| 2025-04-02 | 203.00 | 203.00 | 199.50 | 200.00 | 199.89 | 151 |
| 2025-03-31 | 205.00 | 205.00 | 202.00 | 202.00 | 201.89 | 45 |
| 2025-03-28 | 204.00 | 204.00 | 204.00 | 204.00 | 203.89 | 73 |
| 2025-03-27 | 203.00 | 204.00 | 203.00 | 204.00 | 203.89 | 66 |
| 2025-03-26 | 204.00 | 204.00 | 203.00 | 203.50 | 203.39 | 68 |
| 2025-03-25 | 202.00 | 203.00 | 200.00 | 203.00 | 202.89 | 3 |
| 2025-03-24 | 201.50 | 201.50 | 200.50 | 200.50 | 200.39 | 47 |
| 2025-03-21 | 197.50 | 199.50 | 195.50 | 198.00 | 197.89 | 1,859 |
| 2025-03-20 | 197.50 | 197.50 | 193.50 | 197.50 | 197.39 | 21 |
| 2025-03-19 | 196.00 | 198.00 | 195.50 | 196.00 | 195.89 | 24 |
| 2025-03-18 | 193.00 | 198.50 | 193.00 | 196.50 | 196.39 | 149 |
| 2025-03-17 | 195.50 | 195.50 | 194.50 | 195.00 | 194.89 | 94 |
| 2025-03-14 | 189.00 | 191.50 | 188.50 | 191.50 | 191.40 | 57 |
| 2025-03-13 | 188.00 | 189.00 | 187.50 | 189.00 | 188.90 | 27 |
| 2025-03-12 | 185.50 | 188.50 | 185.50 | 188.50 | 188.40 | 24 |
| 2025-03-11 | 188.00 | 189.50 | 185.00 | 187.00 | 186.90 | 98 |
| 2025-03-10 | 191.00 | 192.00 | 189.00 | 189.50 | 189.40 | 44 |
| 2025-03-07 | 187.50 | 192.00 | 187.50 | 191.50 | 191.40 | 85 |
| 2025-03-06 | 189.00 | 190.00 | 189.00 | 189.00 | 188.90 | 56 |
| 2025-03-05 | 190.00 | 190.00 | 190.00 | 190.00 | 189.90 | 3 |
| 2025-03-04 | 190.50 | 191.50 | 188.00 | 188.00 | 187.90 | 118 |
| 2025-03-03 | 194.50 | 194.50 | 192.50 | 192.50 | 192.40 | 10 |
| 2025-02-28 | 193.50 | 194.00 | 193.00 | 193.00 | 192.90 | 94 |
| 2025-02-27 | 192.00 | 192.00 | 192.00 | 192.00 | 191.90 | 32 |
| 2025-02-26 | 193.00 | 193.00 | 190.00 | 190.00 | 189.90 | 222 |
| 2025-02-25 | 188.00 | 191.50 | 188.00 | 190.50 | 190.40 | 27 |
| 2025-02-24 | 190.50 | 190.50 | 190.50 | 190.50 | 190.40 | 1 |
| 2025-02-21 | 195.00 | 197.50 | 195.00 | 197.00 | 196.89 | 6 |
| 2025-02-20 | 197.00 | 197.00 | 196.00 | 196.00 | 195.89 | 1 |
| 2025-02-19 | 197.00 | 197.00 | 197.00 | 197.00 | 196.89 | 5 |
| 2025-02-18 | 197.50 | 198.00 | 196.50 | 198.00 | 197.89 | 38 |
| 2025-02-17 | 200.00 | 200.00 | 194.00 | 196.50 | 196.39 | 77 |
| 2025-02-14 | 201.00 | 201.00 | 199.00 | 200.00 | 199.89 | 23 |
| 2025-02-13 | 202.00 | 202.00 | 199.00 | 199.00 | 198.89 | 10 |
| 2025-02-12 | 200.00 | 201.00 | 200.00 | 201.00 | 200.89 | 26 |
| 2025-02-11 | 201.00 | 201.00 | 201.00 | 201.00 | 200.89 | 3 |
| 2025-02-10 | 200.00 | 202.00 | 200.00 | 201.00 | 200.89 | 25 |
| 2025-02-07 | 199.50 | 200.00 | 199.50 | 199.50 | 199.39 | 512 |
| 2025-02-06 | 199.00 | 201.00 | 199.00 | 200.00 | 199.89 | 40 |
| 2025-02-04 | 194.00 | 200.00 | 193.50 | 200.00 | 199.89 | 61 |
| 2025-02-03 | 192.50 | 193.50 | 192.50 | 192.50 | 192.40 | 138 |
| 2025-01-31 | 194.00 | 194.00 | 194.00 | 194.00 | 193.89 | 1 |
| 2025-01-29 | 195.50 | 196.50 | 195.00 | 195.50 | 195.39 | 135 |
| 2025-01-28 | 196.50 | 196.50 | 195.00 | 195.00 | 194.89 | 39 |
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.