Compagnie d Entreprises CFE SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 7.290 | 7.550 | 7.290 | 7.550 | 6.827 | 7,237 |
| 2024-03-18 | 7.290 | 7.490 | 7.290 | 7.480 | 6.764 | 4,658 |
| 2024-03-15 | 7.290 | 7.390 | 7.290 | 7.360 | 6.656 | 587 |
| 2024-03-14 | 7.330 | 7.440 | 7.280 | 7.410 | 6.701 | 6,106 |
| 2024-03-13 | 7.320 | 7.350 | 7.270 | 7.310 | 6.610 | 3,669 |
| 2024-03-12 | 7.310 | 7.370 | 7.310 | 7.320 | 6.619 | 1,957 |
| 2024-03-11 | 7.300 | 7.410 | 7.300 | 7.410 | 6.701 | 4,211 |
| 2024-03-08 | 7.240 | 7.350 | 7.230 | 7.350 | 6.646 | 8,387 |
| 2024-03-07 | 7.430 | 7.430 | 7.240 | 7.300 | 6.601 | 5,168 |
| 2024-03-06 | 7.350 | 7.460 | 7.350 | 7.400 | 6.692 | 4,819 |
| 2024-03-05 | 7.310 | 7.310 | 7.180 | 7.250 | 6.556 | 4,032 |
| 2024-03-04 | 7.300 | 7.310 | 7.240 | 7.310 | 6.610 | 3,692 |
| 2024-03-01 | 7.410 | 7.430 | 7.200 | 7.200 | 6.511 | 8,119 |
| 2024-02-29 | 7.400 | 7.460 | 7.330 | 7.440 | 6.728 | 4,813 |
| 2024-02-28 | 7.480 | 7.590 | 7.400 | 7.400 | 6.692 | 4,296 |
| 2024-02-27 | 7.500 | 7.730 | 7.480 | 7.620 | 6.891 | 13,101 |
| 2024-02-26 | 7.540 | 7.550 | 7.500 | 7.500 | 6.782 | 3,626 |
| 2024-02-23 | 7.640 | 7.650 | 7.530 | 7.530 | 6.809 | 2,780 |
| 2024-02-22 | 7.500 | 7.620 | 7.500 | 7.620 | 6.891 | 3,689 |
| 2024-02-21 | 7.560 | 7.560 | 7.500 | 7.500 | 6.782 | 2,814 |
| 2024-02-20 | 7.560 | 7.620 | 7.560 | 7.590 | 6.864 | 1,553 |
| 2024-02-19 | 7.570 | 7.600 | 7.560 | 7.560 | 6.836 | 1,783 |
| 2024-02-16 | 7.570 | 7.640 | 7.570 | 7.590 | 6.864 | 1,149 |
| 2024-02-15 | 7.610 | 7.650 | 7.560 | 7.610 | 6.882 | 4,962 |
| 2024-02-14 | 7.630 | 7.740 | 7.600 | 7.650 | 6.918 | 5,861 |
| 2024-02-13 | 7.690 | 7.740 | 7.620 | 7.700 | 6.963 | 2,316 |
| 2024-02-12 | 7.630 | 7.740 | 7.600 | 7.640 | 6.909 | 2,286 |
| 2024-02-09 | 7.660 | 7.750 | 7.640 | 7.720 | 6.981 | 2,175 |
| 2024-02-08 | 7.750 | 7.850 | 7.660 | 7.710 | 6.972 | 4,020 |
| 2024-02-07 | 7.850 | 7.870 | 7.720 | 7.770 | 7.026 | 1,962 |
| 2024-02-06 | 7.910 | 8.060 | 7.850 | 7.850 | 7.099 | 2,926 |
| 2024-02-05 | 7.950 | 8.090 | 7.800 | 7.900 | 7.144 | 23,975 |
| 2024-02-02 | 8.150 | 8.200 | 7.950 | 7.950 | 7.189 | 3,938 |
| 2024-02-01 | 8.150 | 8.240 | 8.070 | 8.120 | 7.343 | 3,040 |
| 2024-01-31 | 8.210 | 8.480 | 8.080 | 8.190 | 7.406 | 11,621 |
| 2024-01-30 | 7.690 | 8.390 | 7.690 | 8.350 | 7.551 | 21,791 |
| 2024-01-29 | 7.630 | 7.760 | 7.630 | 7.680 | 6.945 | 4,425 |
| 2024-01-26 | 7.630 | 7.800 | 7.630 | 7.700 | 6.963 | 3,562 |
| 2024-01-25 | 7.620 | 7.700 | 7.580 | 7.630 | 6.900 | 2,058 |
| 2024-01-24 | 7.730 | 7.760 | 7.630 | 7.670 | 6.936 | 1,264 |
| 2024-01-23 | 7.580 | 7.750 | 7.580 | 7.730 | 6.990 | 2,865 |
| 2024-01-22 | 7.650 | 7.740 | 7.510 | 7.580 | 6.854 | 4,710 |
| 2024-01-19 | 7.700 | 7.740 | 7.650 | 7.700 | 6.963 | 750 |
| 2024-01-18 | 7.800 | 7.800 | 7.640 | 7.700 | 6.963 | 8,888 |
| 2024-01-17 | 7.600 | 7.600 | 7.510 | 7.510 | 6.791 | 4,987 |
| 2024-01-16 | 7.600 | 7.700 | 7.600 | 7.640 | 6.909 | 1,817 |
| 2024-01-15 | 7.580 | 7.700 | 7.580 | 7.600 | 6.873 | 2,597 |
| 2024-01-12 | 7.720 | 7.790 | 7.620 | 7.620 | 6.891 | 2,678 |
| 2024-01-11 | 7.720 | 7.840 | 7.710 | 7.710 | 6.972 | 3,968 |
| 2024-01-10 | 7.720 | 7.840 | 7.720 | 7.780 | 7.035 | 3,058 |
| 2024-01-09 | 7.620 | 7.800 | 7.620 | 7.710 | 6.972 | 3,859 |
| 2024-01-08 | 7.510 | 7.690 | 7.510 | 7.690 | 6.954 | 5,792 |
| 2024-01-05 | 7.510 | 7.690 | 7.410 | 7.690 | 6.954 | 7,924 |
| 2024-01-04 | 7.510 | 7.590 | 7.500 | 7.580 | 6.854 | 3,124 |
| 2024-01-03 | 7.500 | 7.630 | 7.500 | 7.590 | 6.864 | 8,184 |
| 2024-01-02 | 7.630 | 7.660 | 7.550 | 7.620 | 6.891 | 4,010 |
| 2023-12-29 | 7.700 | 7.700 | 7.630 | 7.630 | 6.900 | 1,301 |
| 2023-12-28 | 7.630 | 7.800 | 7.630 | 7.700 | 6.963 | 3,570 |
| 2023-12-27 | 7.630 | 7.700 | 7.620 | 7.700 | 6.963 | 5,850 |
| 2023-12-22 | 7.700 | 7.820 | 7.660 | 7.690 | 6.954 | 4,638 |
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.