Compagnie d Entreprises CFE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	7.010	7.050	6.960	6.960	6.294	1,715
2023-09-27	7.050	7.050	6.980	7.000	6.330	936
2023-09-26	7.000	7.050	6.960	7.050	6.375	4,422
2023-09-25	7.100	7.100	7.000	7.000	6.330	9,200
2023-09-22	7.010	7.120	7.010	7.100	6.420	5,701
2023-09-21	7.030	7.090	7.000	7.030	6.357	2,584
2023-09-20	7.020	7.100	7.000	7.040	6.366	4,333
2023-09-19	7.090	7.090	7.000	7.050	6.375	7,057
2023-09-18	7.170	7.170	7.020	7.030	6.357	10,965
2023-09-15	7.020	7.090	7.010	7.020	6.348	4,578
2023-09-14	6.960	7.030	6.960	7.000	6.330	1,435
2023-09-13	7.050	7.100	6.950	6.950	6.285	8,590
2023-09-12	7.150	7.170	7.080	7.080	6.402	3,849
2023-09-11	7.150	7.180	7.080	7.110	6.429	4,216
2023-09-08	7.160	7.160	7.070	7.130	6.448	2,844
2023-09-07	7.500	7.500	7.020	7.020	6.348	9,076
2023-09-06	7.800	7.800	7.520	7.520	6.800	7,393
2023-09-05	7.800	7.800	7.660	7.750	7.008	9,239
2023-09-04	8.050	8.050	7.850	7.900	7.144	5,027
2023-09-01	8.070	8.250	7.800	7.970	7.207	9,148
2023-08-31	8.420	8.420	7.950	8.070	7.298	9,295
2023-08-30	8.700	8.700	8.250	8.370	7.569	17,646
2023-08-29	8.970	9.040	8.810	8.810	7.967	2,837
2023-08-28	9.060	9.060	8.770	8.970	8.111	6,148
2023-08-25	9.010	9.150	9.010	9.010	8.148	2,878
2023-08-24	8.950	9.160	8.950	9.160	8.283	5,642
2023-08-23	8.790	8.990	8.760	8.950	8.093	3,419
2023-08-22	8.760	8.860	8.760	8.790	7.949	1,068
2023-08-21	8.760	8.840	8.760	8.760	7.922	4,617
2023-08-18	8.820	8.900	8.750	8.850	8.003	3,187
2023-08-17	9.110	9.110	8.840	8.900	8.048	4,366
2023-08-16	9.130	9.140	9.040	9.140	8.265	1,677
2023-08-15	9.230	9.230	9.100	9.140	8.265	856
2023-08-14	9.230	9.230	9.050	9.220	8.337	2,802
2023-08-11	9.010	9.100	9.000	9.100	8.229	7,365
2023-08-10	9.110	9.180	9.010	9.030	8.166	5,858
2023-08-09	8.910	9.220	8.900	9.220	8.337	8,330
2023-08-08	9.010	9.110	8.850	8.910	8.057	5,750
2023-08-07	9.050	9.120	9.010	9.010	8.148	4,077
2023-08-04	9.110	9.140	9.060	9.140	8.265	3,650
2023-08-03	9.070	9.110	9.060	9.110	8.238	704
2023-08-02	9.100	9.150	9.060	9.060	8.193	2,269
2023-08-01	9.190	9.190	9.140	9.190	8.310	962
2023-07-31	9.160	9.200	9.140	9.200	8.319	1,654
2023-07-28	9.180	9.210	9.140	9.210	8.328	1,699
2023-07-27	9.170	9.200	9.140	9.180	8.301	3,164
2023-07-26	9.180	9.180	9.040	9.140	8.265	2,448
2023-07-25	9.160	9.160	9.050	9.120	8.247	1,359
2023-07-24	9.160	9.160	9.100	9.140	8.265	2,061
2023-07-21	9.160	9.220	9.160	9.180	8.301	903
2023-07-20	9.220	9.220	9.160	9.160	8.283	2,503
2023-07-19	9.250	9.250	9.160	9.220	8.337	5,723
2023-07-18	9.240	9.340	9.160	9.230	8.347	5,577
2023-07-17	9.250	9.380	9.220	9.340	8.446	2,990
2023-07-14	9.200	9.330	9.200	9.330	8.437	3,129
2023-07-13	9.270	9.270	9.190	9.200	8.319	2,015
2023-07-12	9.180	9.350	9.160	9.240	8.356	5,429
2023-07-11	9.180	9.190	9.160	9.160	8.283	4,017
2023-07-10	9.100	9.280	9.100	9.240	8.356	1,452
2023-07-07	9.000	9.300	9.000	9.300	8.410	7,511

← NewerPage 14 of 22 · 1,285 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.