Compagnie d Entreprises CFE SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 6.600 | 6.750 | 6.350 | 6.680 | 6.270 | 15,372 |
| 2024-09-04 | 7.120 | 7.130 | 6.800 | 6.800 | 6.383 | 15,274 |
| 2024-09-03 | 7.160 | 7.170 | 7.120 | 7.140 | 6.702 | 5,168 |
| 2024-09-02 | 7.200 | 7.200 | 7.150 | 7.150 | 6.711 | 3,647 |
| 2024-08-30 | 7.210 | 7.250 | 7.200 | 7.200 | 6.758 | 1,594 |
| 2024-08-29 | 7.370 | 7.370 | 7.180 | 7.200 | 6.758 | 14,878 |
| 2024-08-28 | 7.310 | 7.450 | 7.310 | 7.450 | 6.993 | 1,770 |
| 2024-08-27 | 7.310 | 7.400 | 7.300 | 7.370 | 6.918 | 2,062 |
| 2024-08-26 | 7.350 | 7.380 | 7.350 | 7.380 | 6.927 | 1,594 |
| 2024-08-23 | 7.310 | 7.380 | 7.310 | 7.340 | 6.890 | 1,396 |
| 2024-08-22 | 7.290 | 7.380 | 7.290 | 7.310 | 6.861 | 701 |
| 2024-08-21 | 7.400 | 7.400 | 7.250 | 7.290 | 6.843 | 1,698 |
| 2024-08-20 | 7.150 | 7.400 | 7.150 | 7.400 | 6.946 | 1,695 |
| 2024-08-19 | 7.200 | 7.300 | 7.150 | 7.150 | 6.711 | 1,344 |
| 2024-08-16 | 7.130 | 7.400 | 7.130 | 7.390 | 6.937 | 4,199 |
| 2024-08-15 | 7.110 | 7.190 | 7.110 | 7.170 | 6.730 | 1,095 |
| 2024-08-14 | 7.150 | 7.240 | 7.100 | 7.110 | 6.674 | 4,196 |
| 2024-08-13 | 7.220 | 7.240 | 7.140 | 7.160 | 6.721 | 4,635 |
| 2024-08-12 | 7.150 | 7.300 | 7.150 | 7.230 | 6.786 | 4,325 |
| 2024-08-09 | 7.130 | 7.200 | 7.120 | 7.200 | 6.758 | 3,997 |
| 2024-08-08 | 7.180 | 7.200 | 7.110 | 7.130 | 6.692 | 2,148 |
| 2024-08-07 | 7.150 | 7.190 | 7.150 | 7.180 | 6.739 | 468 |
| 2024-08-06 | 7.140 | 7.190 | 7.140 | 7.170 | 6.730 | 571 |
| 2024-08-05 | 7.210 | 7.280 | 7.180 | 7.180 | 6.739 | 2,338 |
| 2024-08-02 | 7.220 | 7.280 | 7.220 | 7.240 | 6.796 | 2,340 |
| 2024-08-01 | 7.240 | 7.290 | 7.240 | 7.270 | 6.824 | 5,312 |
| 2024-07-31 | 7.260 | 7.300 | 7.220 | 7.250 | 6.805 | 693 |
| 2024-07-30 | 7.220 | 7.260 | 7.220 | 7.260 | 6.815 | 961 |
| 2024-07-29 | 7.300 | 7.300 | 7.250 | 7.250 | 6.805 | 1,316 |
| 2024-07-26 | 7.220 | 7.290 | 7.220 | 7.260 | 6.815 | 2,403 |
| 2024-07-25 | 7.230 | 7.310 | 7.220 | 7.300 | 6.852 | 1,697 |
| 2024-07-24 | 7.300 | 7.330 | 7.280 | 7.280 | 6.833 | 1,358 |
| 2024-07-23 | 7.320 | 7.340 | 7.250 | 7.250 | 6.805 | 2,036 |
| 2024-07-22 | 7.300 | 7.340 | 7.300 | 7.320 | 6.871 | 1,186 |
| 2024-07-19 | 7.320 | 7.380 | 7.320 | 7.360 | 6.908 | 1,450 |
| 2024-07-18 | 7.320 | 7.360 | 7.300 | 7.360 | 6.908 | 1,636 |
| 2024-07-17 | 7.380 | 7.380 | 7.320 | 7.320 | 6.871 | 1,003 |
| 2024-07-16 | 7.340 | 7.400 | 7.340 | 7.390 | 6.937 | 4,310 |
| 2024-07-15 | 7.320 | 7.380 | 7.320 | 7.330 | 6.880 | 2,233 |
| 2024-07-12 | 7.320 | 7.410 | 7.320 | 7.380 | 6.927 | 2,828 |
| 2024-07-11 | 7.330 | 7.430 | 7.330 | 7.380 | 6.927 | 5,694 |
| 2024-07-10 | 7.320 | 7.400 | 7.280 | 7.360 | 6.908 | 2,767 |
| 2024-07-09 | 7.410 | 7.410 | 7.360 | 7.360 | 6.908 | 2,038 |
| 2024-07-08 | 7.500 | 7.530 | 7.450 | 7.450 | 6.993 | 1,245 |
| 2024-07-05 | 7.460 | 7.500 | 7.450 | 7.450 | 6.993 | 933 |
| 2024-07-04 | 7.500 | 7.560 | 7.460 | 7.460 | 7.002 | 2,036 |
| 2024-07-03 | 7.520 | 7.570 | 7.520 | 7.560 | 7.096 | 1,348 |
| 2024-07-02 | 7.460 | 7.590 | 7.460 | 7.570 | 7.105 | 2,727 |
| 2024-07-01 | 7.440 | 7.550 | 7.440 | 7.460 | 7.002 | 710 |
| 2024-06-28 | 7.520 | 7.550 | 7.450 | 7.450 | 6.993 | 987 |
| 2024-06-27 | 7.530 | 7.550 | 7.520 | 7.520 | 7.059 | 866 |
| 2024-06-26 | 7.600 | 7.600 | 7.520 | 7.530 | 7.068 | 303 |
| 2024-06-25 | 7.510 | 7.550 | 7.510 | 7.550 | 7.087 | 497 |
| 2024-06-24 | 7.600 | 7.630 | 7.510 | 7.510 | 7.049 | 1,224 |
| 2024-06-21 | 7.640 | 7.670 | 7.610 | 7.630 | 7.162 | 2,377 |
| 2024-06-20 | 7.620 | 7.780 | 7.620 | 7.710 | 7.237 | 5,486 |
| 2024-06-19 | 7.560 | 7.700 | 7.560 | 7.670 | 7.199 | 4,511 |
| 2024-06-18 | 7.690 | 7.690 | 7.500 | 7.500 | 7.040 | 2,139 |
| 2024-06-17 | 7.690 | 7.690 | 7.500 | 7.650 | 7.181 | 3,376 |
| 2024-06-14 | 7.660 | 7.700 | 7.650 | 7.680 | 7.209 | 4,955 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-19 | 0.3500 EUR |
| 2025-05-19 | 0.2800 EUR |
| 2024-05-21 | 0.2800 EUR |
| 2023-05-22 | 0.2800 EUR |
| 2021-05-21 | 0.7000 EUR |
| 2019-05-20 | 1.6800 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.