Compagnie d Entreprises CFE SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 7.850 | 7.850 | 7.710 | 7.720 | 7.246 | 3,228 |
| 2024-06-12 | 7.800 | 7.820 | 7.740 | 7.800 | 7.321 | 1,958 |
| 2024-06-11 | 7.750 | 7.900 | 7.750 | 7.900 | 7.415 | 3,407 |
| 2024-06-10 | 7.810 | 7.920 | 7.750 | 7.750 | 7.274 | 4,251 |
| 2024-06-07 | 7.910 | 8.000 | 7.900 | 7.900 | 7.415 | 1,606 |
| 2024-06-06 | 7.720 | 8.190 | 7.720 | 8.010 | 7.518 | 7,913 |
| 2024-06-05 | 7.720 | 7.900 | 7.710 | 7.710 | 7.237 | 4,733 |
| 2024-06-04 | 7.640 | 7.800 | 7.630 | 7.710 | 7.237 | 5,625 |
| 2024-06-03 | 7.500 | 7.620 | 7.500 | 7.620 | 7.152 | 2,543 |
| 2024-05-31 | 7.500 | 7.610 | 7.500 | 7.500 | 7.040 | 1,093 |
| 2024-05-30 | 7.500 | 7.610 | 7.500 | 7.610 | 7.143 | 2,711 |
| 2024-05-29 | 7.520 | 7.520 | 7.500 | 7.520 | 7.059 | 1,743 |
| 2024-05-28 | 7.410 | 7.500 | 7.410 | 7.460 | 7.002 | 2,579 |
| 2024-05-27 | 7.500 | 7.520 | 7.500 | 7.520 | 7.059 | 900 |
| 2024-05-24 | 7.460 | 7.530 | 7.450 | 7.530 | 7.068 | 1,299 |
| 2024-05-23 | 7.550 | 7.550 | 7.460 | 7.460 | 7.002 | 2,324 |
| 2024-05-22 | 7.540 | 7.550 | 7.320 | 7.500 | 7.040 | 6,253 |
| 2024-05-21 | 7.400 | 7.500 | 7.340 | 7.430 | 6.974 | 3,070 |
| 2024-05-20 | 7.610 | 7.650 | 7.610 | 7.650 | 6.918 | 1,845 |
| 2024-05-17 | 7.510 | 7.640 | 7.510 | 7.640 | 6.909 | 4,345 |
| 2024-05-16 | 7.580 | 7.600 | 7.550 | 7.560 | 6.836 | 2,825 |
| 2024-05-15 | 7.650 | 7.650 | 7.530 | 7.570 | 6.845 | 5,884 |
| 2024-05-14 | 7.700 | 7.720 | 7.600 | 7.680 | 6.945 | 12,322 |
| 2024-05-13 | 7.710 | 7.850 | 7.700 | 7.850 | 7.099 | 4,609 |
| 2024-05-10 | 7.710 | 7.740 | 7.700 | 7.700 | 6.963 | 1,110 |
| 2024-05-09 | 7.710 | 7.710 | 7.700 | 7.700 | 6.963 | 3,684 |
| 2024-05-08 | 7.680 | 7.710 | 7.650 | 7.710 | 6.972 | 1,619 |
| 2024-05-07 | 7.750 | 7.750 | 7.650 | 7.700 | 6.963 | 1,715 |
| 2024-05-06 | 7.650 | 7.700 | 7.650 | 7.650 | 6.918 | 1,694 |
| 2024-05-03 | 7.710 | 7.790 | 7.650 | 7.650 | 6.918 | 4,917 |
| 2024-05-02 | 7.660 | 7.730 | 7.620 | 7.660 | 6.927 | 1,231 |
| 2024-04-30 | 7.610 | 7.660 | 7.610 | 7.650 | 6.918 | 1,742 |
| 2024-04-29 | 7.680 | 7.720 | 7.610 | 7.610 | 6.882 | 2,893 |
| 2024-04-26 | 7.660 | 7.800 | 7.660 | 7.670 | 6.936 | 3,117 |
| 2024-04-25 | 7.600 | 7.740 | 7.600 | 7.730 | 6.990 | 5,362 |
| 2024-04-24 | 7.570 | 7.660 | 7.530 | 7.570 | 6.845 | 1,995 |
| 2024-04-23 | 7.570 | 7.630 | 7.510 | 7.620 | 6.891 | 4,973 |
| 2024-04-22 | 7.490 | 7.550 | 7.490 | 7.550 | 6.827 | 4,915 |
| 2024-04-19 | 7.310 | 7.400 | 7.300 | 7.400 | 6.692 | 2,251 |
| 2024-04-18 | 7.400 | 7.400 | 7.350 | 7.400 | 6.692 | 549 |
| 2024-04-17 | 7.330 | 7.390 | 7.320 | 7.340 | 6.637 | 2,965 |
| 2024-04-16 | 7.300 | 7.350 | 7.300 | 7.320 | 6.619 | 1,228 |
| 2024-04-15 | 7.250 | 7.350 | 7.250 | 7.300 | 6.601 | 3,985 |
| 2024-04-12 | 7.340 | 7.340 | 7.250 | 7.260 | 6.565 | 5,069 |
| 2024-04-11 | 7.340 | 7.340 | 7.250 | 7.250 | 6.556 | 2,655 |
| 2024-04-10 | 7.160 | 7.350 | 7.160 | 7.350 | 6.646 | 4,041 |
| 2024-04-09 | 7.200 | 7.240 | 7.170 | 7.210 | 6.520 | 1,660 |
| 2024-04-08 | 7.150 | 7.250 | 7.150 | 7.200 | 6.511 | 2,067 |
| 2024-04-05 | 7.150 | 7.270 | 7.150 | 7.150 | 6.466 | 7,486 |
| 2024-04-04 | 7.160 | 7.190 | 7.120 | 7.150 | 6.466 | 2,807 |
| 2024-04-03 | 7.120 | 7.180 | 7.100 | 7.180 | 6.493 | 1,687 |
| 2024-04-02 | 7.110 | 7.160 | 7.100 | 7.140 | 6.457 | 4,249 |
| 2024-03-28 | 7.220 | 7.220 | 7.140 | 7.160 | 6.475 | 2,704 |
| 2024-03-27 | 7.160 | 7.290 | 7.160 | 7.230 | 6.538 | 2,891 |
| 2024-03-26 | 7.420 | 7.460 | 7.140 | 7.140 | 6.457 | 6,567 |
| 2024-03-25 | 7.360 | 7.460 | 7.360 | 7.360 | 6.656 | 3,568 |
| 2024-03-22 | 7.530 | 7.580 | 7.450 | 7.470 | 6.755 | 3,606 |
| 2024-03-21 | 7.450 | 7.560 | 7.430 | 7.530 | 6.809 | 1,194 |
| 2024-03-20 | 7.400 | 7.550 | 7.400 | 7.500 | 6.782 | 1,103 |
| 2024-03-19 | 7.290 | 7.550 | 7.290 | 7.550 | 6.827 | 7,237 |
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.