Compagnie d Entreprises CFE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	9.210	9.210	8.830	9.190	8.310	9,072
2023-07-05	9.300	9.300	9.230	9.230	8.347	2,180
2023-07-04	9.360	9.420	9.280	9.320	8.428	2,462
2023-07-03	9.250	9.370	9.250	9.360	8.464	930
2023-06-30	9.110	9.460	9.110	9.250	8.365	4,994
2023-06-29	9.250	9.250	9.110	9.120	8.247	2,503
2023-06-28	9.110	9.250	9.110	9.250	8.365	3,134
2023-06-27	9.110	9.180	9.110	9.110	8.238	1,600
2023-06-26	9.110	9.160	9.010	9.100	8.229	3,454
2023-06-23	9.200	9.290	9.090	9.090	8.220	4,221
2023-06-22	9.420	9.460	9.200	9.200	8.319	9,807
2023-06-21	9.430	9.470	9.420	9.420	8.518	3,115
2023-06-20	9.420	9.490	9.420	9.430	8.527	1,457
2023-06-19	9.500	9.540	9.420	9.420	8.518	3,613
2023-06-16	9.500	9.580	9.500	9.510	8.600	2,645
2023-06-15	9.480	9.600	9.480	9.490	8.582	3,406
2023-06-14	9.540	9.610	9.480	9.480	8.573	2,531
2023-06-13	9.610	9.650	9.510	9.540	8.627	3,131
2023-06-12	9.710	9.800	9.600	9.600	8.681	4,315
2023-06-09	9.520	9.740	9.460	9.740	8.808	5,115
2023-06-08	9.700	9.890	9.500	9.510	8.600	11,125
2023-06-07	9.800	9.850	9.700	9.720	8.790	2,007
2023-06-06	9.830	10.060	9.740	9.760	8.826	5,708
2023-06-05	9.830	10.000	9.830	9.900	8.952	2,489
2023-06-02	9.710	9.990	9.710	9.960	9.007	6,688
2023-06-01	10.200	10.200	9.620	9.650	8.726	6,080
2023-05-31	10.000	10.140	9.870	10.060	9.097	11,290
2023-05-30	10.100	10.260	10.020	10.240	9.260	4,121
2023-05-29	10.200	10.200	10.120	10.140	9.169	1,353
2023-05-26	10.100	10.180	9.890	10.180	9.206	5,845
2023-05-25	10.200	10.260	10.100	10.100	9.133	3,564
2023-05-24	10.200	10.340	10.200	10.320	9.332	6,871
2023-05-23	10.000	10.300	9.980	10.300	9.314	10,613
2023-05-22	10.200	10.200	10.060	10.060	9.097	4,214
2023-05-19	10.220	10.500	10.220	10.380	9.133	4,723
2023-05-18	10.300	10.420	10.280	10.420	9.168	3,300
2023-05-17	10.200	10.300	10.200	10.300	9.063	2,706
2023-05-16	10.320	10.360	10.160	10.360	9.116	9,660
2023-05-15	10.420	10.420	10.320	10.320	9.080	2,817
2023-05-12	10.220	10.440	10.220	10.420	9.168	10,329
2023-05-11	10.360	10.360	10.240	10.240	9.010	5,262
2023-05-10	10.160	10.380	10.160	10.240	9.010	2,286
2023-05-09	10.140	10.380	10.140	10.300	9.063	5,080
2023-05-08	10.380	10.380	10.100	10.220	8.992	9,183
2023-05-05	10.000	10.300	9.920	10.300	9.063	15,747
2023-05-04	9.850	10.140	9.850	10.040	8.834	3,871
2023-05-03	9.970	10.020	9.900	10.020	8.816	8,008
2023-05-02	9.810	10.020	9.720	9.970	8.772	15,264
2023-04-28	9.900	9.920	9.800	9.800	8.623	12,344
2023-04-27	10.020	10.060	9.880	9.890	8.702	7,902
2023-04-26	10.200	10.220	10.000	10.000	8.799	11,756
2023-04-25	10.280	10.280	10.180	10.240	9.010	4,684
2023-04-24	10.180	10.260	10.160	10.220	8.992	14,682
2023-04-21	10.100	10.240	10.100	10.160	8.940	4,600
2023-04-20	10.020	10.240	10.020	10.140	8.922	17,762
2023-04-19	10.060	10.120	10.000	10.000	8.799	6,197
2023-04-18	9.920	10.080	9.920	10.040	8.834	5,942
2023-04-17	9.920	10.000	9.880	9.900	8.711	5,721
2023-04-14	9.820	10.000	9.820	9.910	8.720	5,181
2023-04-13	9.940	9.970	9.850	9.850	8.667	5,854

← NewerPage 15 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.