Compagnie Financiere Tradition S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 158.00 | 158.00 | 158.00 | 158.00 | 157.91 | 1 |
| 2024-10-09 | 158.50 | 159.50 | 158.00 | 159.50 | 159.41 | 27 |
| 2024-10-07 | 155.50 | 155.50 | 155.50 | 155.50 | 155.42 | 17 |
| 2024-10-03 | 158.00 | 158.00 | 157.00 | 158.00 | 157.91 | 215 |
| 2024-10-02 | 159.00 | 159.00 | 159.00 | 159.00 | 158.91 | 6 |
| 2024-10-01 | 159.00 | 162.00 | 159.00 | 159.50 | 159.41 | 21 |
| 2024-09-30 | 155.00 | 160.00 | 155.00 | 159.50 | 159.41 | 42 |
| 2024-09-26 | 156.00 | 156.00 | 156.00 | 156.00 | 155.92 | 204 |
| 2024-09-25 | 154.00 | 156.00 | 154.00 | 156.00 | 155.92 | 220 |
| 2024-09-24 | 153.00 | 155.00 | 153.00 | 155.00 | 154.92 | 49 |
| 2024-09-20 | 155.50 | 155.50 | 155.50 | 155.50 | 155.42 | 349 |
| 2024-09-19 | 154.50 | 155.50 | 154.50 | 155.50 | 155.42 | 55 |
| 2024-09-17 | 154.00 | 155.00 | 154.00 | 155.00 | 154.92 | 26 |
| 2024-09-10 | 151.50 | 151.50 | 151.50 | 151.50 | 151.42 | 140 |
| 2024-09-06 | 155.00 | 155.00 | 154.00 | 154.50 | 154.42 | 66 |
| 2024-09-05 | 155.00 | 155.00 | 155.00 | 155.00 | 154.92 | 21 |
| 2024-09-02 | 150.00 | 150.00 | 150.00 | 150.00 | 149.92 | 2 |
| 2024-08-28 | 151.50 | 151.50 | 151.50 | 151.50 | 151.42 | 20 |
| 2024-08-23 | 147.00 | 150.00 | 147.00 | 150.00 | 149.92 | 52 |
| 2024-08-22 | 147.50 | 147.50 | 147.50 | 147.50 | 147.42 | 15 |
| 2024-08-20 | 146.00 | 146.50 | 145.00 | 145.00 | 144.92 | 27 |
| 2024-08-19 | 145.00 | 146.00 | 145.00 | 146.00 | 145.92 | 1 |
| 2024-08-14 | 147.00 | 147.00 | 147.00 | 147.00 | 146.92 | 50 |
| 2024-08-08 | 137.00 | 140.00 | 137.00 | 140.00 | 139.92 | 35 |
| 2024-08-06 | 139.00 | 139.00 | 139.00 | 139.00 | 138.92 | 29 |
| 2024-08-05 | 136.50 | 136.50 | 136.50 | 136.50 | 136.43 | 32 |
| 2024-08-02 | 141.50 | 141.50 | 141.50 | 141.50 | 141.42 | 65 |
| 2024-07-24 | 145.50 | 145.50 | 145.50 | 145.50 | 145.42 | 6 |
| 2024-07-23 | 146.00 | 147.00 | 146.00 | 147.00 | 146.92 | 31 |
| 2024-07-19 | 144.50 | 144.50 | 144.00 | 144.00 | 143.92 | 26 |
| 2024-07-16 | 145.50 | 145.50 | 145.00 | 145.00 | 144.92 | 8 |
| 2024-07-12 | 148.00 | 148.00 | 148.00 | 148.00 | 147.92 | 9 |
| 2024-07-11 | 146.00 | 148.00 | 146.00 | 148.00 | 147.92 | 10 |
| 2024-07-10 | 148.00 | 148.00 | 148.00 | 148.00 | 147.92 | 6 |
| 2024-07-09 | 148.00 | 148.00 | 148.00 | 148.00 | 147.92 | 176 |
| 2024-07-03 | 148.00 | 148.00 | 148.00 | 148.00 | 147.92 | 3 |
| 2024-07-02 | 142.00 | 144.00 | 142.00 | 144.00 | 143.92 | 36 |
| 2024-06-28 | 141.50 | 141.50 | 141.50 | 141.50 | 141.42 | 4 |
| 2024-06-27 | 140.50 | 141.50 | 140.50 | 141.50 | 141.42 | 31 |
| 2024-06-21 | 140.50 | 141.00 | 140.00 | 140.00 | 139.92 | 64 |
| 2024-06-20 | 139.00 | 139.00 | 139.00 | 139.00 | 138.92 | 8 |
| 2024-06-19 | 141.00 | 141.00 | 141.00 | 141.00 | 140.92 | 2 |
| 2024-06-18 | 138.00 | 138.50 | 138.00 | 138.50 | 138.42 | 80 |
| 2024-06-14 | 137.00 | 137.50 | 136.00 | 136.50 | 136.43 | 88 |
| 2024-06-13 | 140.00 | 140.50 | 137.00 | 137.00 | 136.93 | 75 |
| 2024-06-12 | 138.50 | 140.00 | 137.50 | 140.00 | 139.92 | 122 |
| 2024-06-11 | 141.50 | 141.50 | 140.50 | 140.50 | 140.42 | 89 |
| 2024-06-10 | 141.50 | 141.50 | 141.50 | 141.50 | 141.42 | 100 |
| 2024-06-06 | 143.00 | 145.00 | 143.00 | 145.00 | 144.92 | 669 |
| 2024-06-05 | 140.00 | 142.00 | 140.00 | 142.00 | 141.92 | 80 |
| 2024-06-04 | 138.00 | 140.00 | 138.00 | 138.50 | 138.42 | 52 |
| 2024-06-03 | 144.00 | 144.00 | 135.50 | 135.50 | 135.43 | 46 |
| 2024-05-31 | 144.00 | 144.00 | 144.00 | 144.00 | 143.92 | 16 |
| 2024-05-30 | 144.00 | 144.50 | 143.50 | 144.50 | 144.42 | 12 |
| 2024-05-23 | 151.00 | 152.00 | 148.50 | 152.00 | 151.92 | 159 |
| 2024-05-21 | 151.50 | 153.00 | 151.50 | 152.50 | 152.36 | 8 |
| 2024-05-17 | 152.00 | 152.00 | 152.00 | 152.00 | 151.86 | 52 |
| 2024-05-14 | 151.50 | 151.50 | 151.00 | 151.00 | 150.86 | 444 |
| 2024-04-23 | 141.56 | 141.84 | 141.56 | 141.84 | 141.71 | 221 |
| 2024-04-22 | 142.56 | 142.56 | 142.56 | 142.56 | 142.42 | 40 |
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.