Compagnie d Entreprises CFE SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	7.860	7.900	7.740	7.740	6.999	1,996
2023-12-20	7.860	7.900	7.840	7.880	7.126	3,121
2023-12-19	7.750	7.880	7.750	7.880	7.126	4,483
2023-12-18	7.750	7.920	7.750	7.790	7.044	12,188
2023-12-15	8.100	8.100	7.760	7.850	7.099	2,186
2023-12-14	7.710	7.830	7.700	7.770	7.026	3,652
2023-12-13	7.750	7.880	7.660	7.730	6.990	16,459
2023-12-12	7.900	8.390	7.640	8.100	7.325	11,398
2023-12-11	8.500	8.500	7.910	8.150	7.370	9,980
2023-12-08	8.100	8.200	7.880	7.910	7.153	5,748
2023-12-07	7.680	8.100	7.680	8.090	7.316	6,684
2023-12-06	7.550	7.850	7.550	7.800	7.053	6,270
2023-12-05	7.400	7.600	7.400	7.550	6.827	1,957
2023-12-04	7.500	7.500	7.400	7.410	6.701	1,655
2023-12-01	7.350	7.520	7.350	7.490	6.773	2,711
2023-11-30	7.150	7.340	7.150	7.320	6.619	4,281
2023-11-29	7.100	7.200	7.100	7.150	6.466	1,945
2023-11-28	7.160	7.200	7.100	7.200	6.511	5,107
2023-11-27	7.120	7.200	7.110	7.160	6.475	3,164
2023-11-24	7.100	7.250	7.100	7.150	6.466	2,157
2023-11-23	7.100	7.330	7.100	7.270	6.574	8,948
2023-11-22	7.100	7.150	7.100	7.130	6.448	2,408
2023-11-21	7.080	7.200	7.010	7.200	6.511	11,705
2023-11-20	7.180	7.300	7.180	7.210	6.520	2,487
2023-11-17	7.100	7.310	7.080	7.170	6.484	7,778
2023-11-16	7.000	7.160	7.000	7.100	6.420	5,220
2023-11-15	7.090	7.110	6.950	7.080	6.402	1,986
2023-11-14	7.150	7.150	7.070	7.120	6.438	2,397
2023-11-13	7.060	7.160	7.000	7.140	6.457	7,475
2023-11-10	7.060	7.100	7.060	7.080	6.402	2,174
2023-11-09	7.050	7.130	7.040	7.060	6.384	4,875
2023-11-08	7.100	7.110	7.020	7.060	6.384	1,257
2023-11-07	7.010	7.100	7.010	7.100	6.420	474
2023-11-06	7.150	7.210	7.050	7.050	6.375	3,562
2023-11-03	7.100	7.190	7.080	7.130	6.448	5,630
2023-11-02	6.650	7.100	6.650	7.000	6.330	9,044
2023-11-01	6.700	6.710	6.600	6.650	6.013	1,104
2023-10-31	6.580	6.730	6.580	6.620	5.986	6,285
2023-10-30	6.500	6.580	6.460	6.500	5.878	3,603
2023-10-27	6.450	6.590	6.450	6.590	5.959	2,135
2023-10-26	6.500	6.580	6.460	6.460	5.842	5,639
2023-10-25	6.610	6.610	6.450	6.550	5.923	9,775
2023-10-24	6.350	6.500	6.350	6.460	5.842	2,742
2023-10-23	6.270	6.470	6.270	6.400	5.787	5,932
2023-10-20	6.620	6.620	6.250	6.260	5.661	60,079
2023-10-19	6.400	6.620	6.400	6.450	5.833	5,778
2023-10-18	6.380	6.660	6.380	6.580	5.950	864
2023-10-17	6.210	6.660	6.210	6.500	5.878	2,515
2023-10-16	6.220	6.570	6.200	6.330	5.724	7,421
2023-10-13	6.520	6.520	6.210	6.210	5.616	12,101
2023-10-12	6.550	6.600	6.420	6.520	5.896	6,286
2023-10-11	6.710	6.730	6.510	6.550	5.923	7,954
2023-10-10	6.600	6.770	6.600	6.700	6.059	9,664
2023-10-09	6.810	6.900	6.550	6.550	5.923	5,476
2023-10-06	6.950	6.960	6.830	6.900	6.240	5,548
2023-10-05	6.940	6.950	6.910	6.920	6.258	1,875
2023-10-04	6.930	6.970	6.910	6.950	6.285	2,152
2023-10-03	6.940	6.990	6.930	6.930	6.267	1,184
2023-10-02	7.000	7.000	6.930	6.930	6.267	3,563
2023-09-29	6.960	7.040	6.960	7.000	6.330	3,119

← NewerPage 13 of 22 · 1,281 trading daysOlder →

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.