Compagnie d Entreprises CFE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	9.800	10.060	9.780	9.880	8.693	17,869
2023-01-13	9.580	9.860	9.580	9.770	8.597	20,378
2023-01-12	9.360	9.640	9.270	9.580	8.429	11,882
2023-01-11	9.500	9.520	9.240	9.340	8.218	19,132
2023-01-10	9.540	9.630	9.460	9.460	8.324	9,542
2023-01-09	9.410	9.640	9.410	9.620	8.465	12,432
2023-01-06	9.530	9.620	9.470	9.620	8.465	9,916
2023-01-05	9.910	9.910	9.520	9.520	8.377	8,413
2023-01-04	10.000	10.080	9.820	9.910	8.720	8,399
2023-01-03	9.890	10.180	9.890	10.000	8.799	12,737
2023-01-02	9.590	9.870	9.570	9.870	8.684	4,551
2022-12-30	9.640	9.750	9.520	9.540	8.394	4,890
2022-12-29	9.700	9.760	9.610	9.720	8.553	7,063
2022-12-28	9.990	9.990	9.700	9.730	8.561	10,107
2022-12-27	9.790	9.990	9.780	9.990	8.790	12,266
2022-12-23	9.700	9.770	9.600	9.760	8.588	12,806
2022-12-22	9.690	9.850	9.640	9.640	8.482	14,348
2022-12-21	9.200	9.630	9.160	9.630	8.473	18,645
2022-12-20	9.050	9.180	8.950	9.150	8.051	11,122
2022-12-19	8.800	9.200	8.790	9.100	8.007	20,304
2022-12-16	8.960	8.990	8.730	8.800	7.743	338,752
2022-12-15	8.970	9.100	8.910	9.010	7.928	17,056
2022-12-14	9.150	9.150	8.940	8.970	7.893	18,136
2022-12-13	8.950	9.250	8.820	9.170	8.069	25,711
2022-12-12	9.140	9.160	8.830	8.830	7.769	23,047
2022-12-09	9.110	9.230	9.100	9.220	8.113	20,240
2022-12-08	9.200	9.210	9.110	9.110	8.016	14,663
2022-12-07	9.400	9.400	9.100	9.200	8.095	32,275
2022-12-06	9.360	9.420	9.300	9.390	8.262	17,338
2022-12-05	9.370	9.400	9.260	9.370	8.245	16,137
2022-12-02	9.400	9.550	9.340	9.400	8.271	67,103
2022-12-01	9.340	9.490	9.320	9.400	8.271	24,264
2022-11-30	9.400	9.560	9.320	9.380	8.253	28,724
2022-11-29	9.500	9.540	9.400	9.430	8.297	31,987
2022-11-28	9.660	9.660	9.450	9.450	8.315	20,199
2022-11-25	9.520	9.600	9.500	9.600	8.447	20,997
2022-11-24	9.430	9.800	9.420	9.590	8.438	19,233
2022-11-23	9.990	9.990	9.420	9.430	8.297	79,312
2022-11-22	10.320	10.340	9.920	9.920	8.728	36,774
2022-11-21	10.620	10.620	10.340	10.400	9.151	24,469
2022-11-18	10.560	10.660	10.400	10.660	9.380	10,717
2022-11-17	10.580	10.580	10.340	10.520	9.256	14,882
2022-11-16	10.700	10.700	10.340	10.500	9.239	15,348
2022-11-15	10.680	10.780	10.560	10.740	9.450	13,496
2022-11-14	10.520	10.700	10.480	10.640	9.362	11,558
2022-11-11	10.380	10.700	10.380	10.680	9.397	8,992
2022-11-10	10.680	10.680	10.380	10.460	9.204	19,083
2022-11-09	10.260	10.700	10.260	10.680	9.397	17,892
2022-11-08	10.400	10.580	10.340	10.380	9.133	15,312
2022-11-07	10.240	10.420	10.180	10.400	9.151	14,069
2022-11-04	10.340	10.460	10.140	10.200	8.975	25,432
2022-11-03	10.340	10.520	10.280	10.460	9.204	19,924
2022-11-02	10.680	10.680	10.240	10.340	9.098	41,305
2022-11-01	10.800	10.800	10.540	10.580	9.309	22,735
2022-10-31	10.920	10.920	10.660	10.740	9.450	13,694
2022-10-28	10.880	10.940	10.660	10.920	9.608	33,272
2022-10-27	10.880	10.960	10.700	10.900	9.591	22,697
2022-10-26	10.300	10.800	10.300	10.800	9.503	21,292
2022-10-25	10.040	10.420	10.000	10.420	9.168	12,406
2022-10-24	10.100	10.200	10.000	10.060	8.852	16,716

← NewerPage 17 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.