Compagnie d Entreprises CFE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	10.100	10.100	9.940	9.940	8.746	5,213
2023-04-11	10.060	10.100	9.960	10.100	8.887	7,628
2023-04-06	9.910	10.000	9.850	9.990	8.790	8,699
2023-04-05	9.950	9.950	9.850	9.900	8.711	5,494
2023-04-04	10.060	10.060	9.960	9.970	8.772	4,512
2023-04-03	10.060	10.060	9.970	10.060	8.852	7,873
2023-03-31	9.990	10.040	9.960	10.040	8.834	8,779
2023-03-30	9.900	10.060	9.900	10.020	8.816	9,879
2023-03-29	9.640	9.930	9.640	9.930	8.737	7,094
2023-03-28	9.940	9.940	9.600	9.650	8.491	12,550
2023-03-27	10.000	10.000	9.900	9.900	8.711	5,358
2023-03-24	9.950	9.950	9.850	9.860	8.676	13,126
2023-03-23	10.000	10.060	9.880	10.040	8.834	22,524
2023-03-22	9.500	10.040	9.500	9.940	8.746	103,752
2023-03-21	8.700	8.880	8.660	8.660	7.620	12,918
2023-03-20	8.750	8.750	8.650	8.650	7.611	9,214
2023-03-17	8.660	8.760	8.660	8.680	7.637	22,235
2023-03-16	8.860	8.900	8.640	8.680	7.637	12,801
2023-03-15	9.060	9.060	8.570	8.700	7.655	29,008
2023-03-14	9.170	9.240	9.030	9.050	7.963	11,966
2023-03-13	9.200	9.260	9.160	9.160	8.060	14,293
2023-03-10	9.260	9.280	9.170	9.200	8.095	8,465
2023-03-09	9.420	9.490	9.400	9.410	8.280	8,802
2023-03-08	9.430	9.460	9.420	9.420	8.289	7,416
2023-03-07	9.500	9.520	9.410	9.430	8.297	5,983
2023-03-06	9.630	9.650	9.500	9.500	8.359	7,088
2023-03-03	9.640	9.700	9.550	9.610	8.456	14,449
2023-03-02	9.530	9.660	9.530	9.620	8.465	4,966
2023-03-01	9.500	9.570	9.470	9.530	8.385	6,232
2023-02-28	9.650	9.650	9.450	9.530	8.385	15,608
2023-02-27	9.290	9.630	9.280	9.610	8.456	22,899
2023-02-24	9.200	9.300	9.190	9.200	8.095	3,852
2023-02-23	9.100	9.290	9.090	9.260	8.148	6,555
2023-02-22	9.110	9.130	9.020	9.090	7.998	18,940
2023-02-21	9.200	9.220	9.120	9.120	8.025	17,423
2023-02-20	9.370	9.400	9.220	9.220	8.113	9,855
2023-02-17	9.200	9.400	9.160	9.370	8.245	10,406
2023-02-16	9.290	9.350	9.170	9.260	8.148	16,940
2023-02-15	9.300	9.390	9.260	9.330	8.209	8,176
2023-02-14	9.310	9.370	9.270	9.310	8.192	6,389
2023-02-13	9.450	9.490	9.280	9.320	8.201	6,761
2023-02-10	9.640	9.660	9.460	9.470	8.333	7,021
2023-02-09	9.400	9.680	9.400	9.680	8.517	6,854
2023-02-08	9.350	9.510	9.350	9.390	8.262	11,717
2023-02-07	9.400	9.510	9.350	9.350	8.227	20,290
2023-02-06	9.400	9.500	9.370	9.370	8.245	21,694
2023-02-03	9.370	9.500	9.370	9.380	8.253	12,663
2023-02-02	9.300	9.450	9.300	9.370	8.245	11,987
2023-02-01	9.310	9.450	9.280	9.300	8.183	11,147
2023-01-31	9.300	9.390	9.240	9.250	8.139	10,475
2023-01-30	9.500	9.500	9.310	9.320	8.201	9,021
2023-01-27	9.150	9.670	9.080	9.410	8.280	29,688
2023-01-26	9.120	9.140	9.020	9.070	7.981	12,825
2023-01-25	9.240	9.270	9.100	9.100	8.007	9,097
2023-01-24	9.310	9.360	9.200	9.210	8.104	6,596
2023-01-23	9.500	9.510	9.260	9.310	8.192	9,940
2023-01-20	9.350	9.580	9.350	9.470	8.333	4,669
2023-01-19	9.450	9.480	9.340	9.350	8.227	8,338
2023-01-18	9.700	9.700	9.480	9.480	8.341	9,580
2023-01-17	9.840	9.990	9.690	9.700	8.535	8,508

← NewerPage 16 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.