Compagnie Financiere Tradition S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 197.00 | 197.00 | 196.00 | 196.00 | 195.89 | 33 |
| 2025-01-24 | 194.00 | 197.50 | 194.00 | 197.50 | 197.39 | 58 |
| 2025-01-23 | 194.00 | 194.00 | 194.00 | 194.00 | 193.89 | 18 |
| 2025-01-22 | 193.50 | 195.00 | 193.00 | 195.00 | 194.89 | 61 |
| 2025-01-21 | 192.00 | 195.00 | 192.00 | 194.50 | 194.39 | 54 |
| 2025-01-20 | 192.50 | 192.50 | 191.00 | 192.50 | 192.40 | 51 |
| 2025-01-17 | 189.50 | 191.50 | 186.00 | 191.50 | 191.40 | 206 |
| 2025-01-16 | 188.00 | 189.50 | 187.00 | 189.00 | 188.90 | 85 |
| 2025-01-15 | 187.00 | 189.50 | 187.00 | 189.50 | 189.40 | 81 |
| 2025-01-14 | 184.00 | 188.50 | 184.00 | 186.00 | 185.90 | 98 |
| 2025-01-13 | 190.50 | 190.50 | 183.50 | 183.50 | 183.40 | 14 |
| 2025-01-10 | 186.50 | 191.50 | 186.50 | 190.00 | 189.90 | 89 |
| 2025-01-09 | 188.50 | 191.50 | 186.50 | 191.00 | 190.90 | 38 |
| 2025-01-08 | 189.00 | 189.50 | 186.00 | 189.50 | 189.40 | 48 |
| 2025-01-07 | 181.00 | 186.00 | 181.00 | 186.00 | 185.90 | 28 |
| 2025-01-06 | 190.50 | 190.50 | 181.50 | 181.50 | 181.40 | 28 |
| 2025-01-03 | 185.50 | 191.00 | 185.50 | 191.00 | 190.90 | 54 |
| 2024-12-30 | 182.50 | 184.50 | 182.50 | 184.50 | 184.40 | 185 |
| 2024-12-23 | 169.00 | 172.00 | 169.00 | 172.00 | 171.91 | 40 |
| 2024-12-20 | 170.50 | 170.50 | 167.50 | 168.57 | 168.47 | 828 |
| 2024-12-19 | 169.00 | 171.50 | 169.00 | 171.50 | 171.41 | 34 |
| 2024-12-18 | 174.00 | 174.00 | 173.00 | 174.00 | 173.91 | 46 |
| 2024-12-17 | 174.00 | 174.00 | 174.00 | 174.00 | 173.91 | 20 |
| 2024-12-13 | 169.00 | 169.00 | 169.00 | 169.00 | 168.91 | 8 |
| 2024-12-12 | 169.00 | 169.00 | 169.00 | 169.00 | 168.91 | 14 |
| 2024-12-10 | 164.50 | 164.50 | 164.50 | 164.50 | 164.41 | 60 |
| 2024-12-09 | 166.00 | 166.00 | 166.00 | 166.00 | 165.91 | 16 |
| 2024-12-05 | 165.00 | 167.50 | 165.00 | 167.50 | 167.41 | 64 |
| 2024-12-04 | 163.00 | 164.00 | 163.00 | 164.00 | 163.91 | 21 |
| 2024-12-02 | 163.50 | 163.50 | 162.00 | 162.00 | 161.91 | 1 |
| 2024-11-29 | 160.00 | 161.00 | 160.00 | 161.00 | 160.91 | 101 |
| 2024-11-28 | 159.00 | 159.00 | 159.00 | 159.00 | 158.91 | 1 |
| 2024-11-26 | 160.00 | 160.00 | 160.00 | 160.00 | 159.91 | 4 |
| 2024-11-25 | 159.00 | 159.50 | 159.00 | 159.50 | 159.41 | 22 |
| 2024-11-22 | 160.00 | 161.00 | 160.00 | 161.00 | 160.91 | 50 |
| 2024-11-21 | 158.00 | 158.50 | 158.00 | 158.50 | 158.41 | 81 |
| 2024-11-20 | 158.00 | 158.00 | 156.50 | 156.50 | 156.41 | 34 |
| 2024-11-19 | 159.00 | 159.00 | 159.00 | 159.00 | 158.91 | 27 |
| 2024-11-18 | 160.00 | 160.00 | 156.50 | 158.00 | 157.91 | 73 |
| 2024-11-15 | 158.50 | 158.50 | 157.00 | 158.00 | 157.91 | 34 |
| 2024-11-13 | 156.50 | 158.50 | 156.50 | 158.50 | 158.41 | 7 |
| 2024-11-12 | 158.50 | 158.50 | 158.50 | 158.50 | 158.41 | 3 |
| 2024-11-08 | 156.50 | 156.50 | 156.50 | 156.50 | 156.41 | 3 |
| 2024-11-07 | 156.50 | 158.50 | 156.50 | 158.50 | 158.41 | 76 |
| 2024-11-06 | 154.00 | 156.50 | 154.00 | 156.50 | 156.41 | 114 |
| 2024-11-05 | 154.50 | 155.00 | 154.00 | 155.00 | 154.92 | 97 |
| 2024-11-04 | 155.00 | 155.00 | 152.00 | 153.00 | 152.92 | 54 |
| 2024-11-01 | 152.50 | 153.00 | 152.50 | 153.00 | 152.92 | 19 |
| 2024-10-31 | 151.50 | 151.50 | 151.50 | 151.50 | 151.42 | 6 |
| 2024-10-30 | 153.00 | 154.50 | 153.00 | 154.50 | 154.42 | 13 |
| 2024-10-29 | 153.50 | 153.50 | 151.50 | 151.50 | 151.42 | 92 |
| 2024-10-28 | 150.00 | 150.00 | 150.00 | 150.00 | 149.92 | 24 |
| 2024-10-25 | 150.50 | 150.50 | 150.50 | 150.50 | 150.42 | 7 |
| 2024-10-22 | 159.50 | 159.50 | 159.50 | 159.50 | 159.41 | 42 |
| 2024-10-21 | 159.00 | 160.50 | 159.00 | 160.50 | 160.41 | 11 |
| 2024-10-18 | 158.00 | 158.00 | 158.00 | 158.00 | 157.91 | 30 |
| 2024-10-17 | 159.00 | 159.00 | 157.50 | 158.00 | 157.92 | 204 |
| 2024-10-16 | 161.00 | 161.00 | 159.50 | 159.50 | 159.41 | 277 |
| 2024-10-15 | 160.50 | 162.00 | 160.50 | 162.00 | 161.91 | 1,071 |
| 2024-10-14 | 162.50 | 163.00 | 161.50 | 162.50 | 162.41 | 365 |
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.