Compagnie d Entreprises CFE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	10.040	10.060	9.900	10.060	8.852	16,517
2022-10-20	10.000	10.100	9.920	10.040	8.834	20,744
2022-10-19	10.260	10.260	9.860	9.990	8.790	37,879
2022-10-18	10.540	10.620	10.080	10.140	8.922	23,302
2022-10-17	10.680	10.680	10.320	10.460	9.204	34,640
2022-10-14	10.340	10.780	10.340	10.620	9.344	38,220
2022-10-13	10.300	10.320	9.990	10.280	9.045	27,523
2022-10-12	10.380	10.460	10.220	10.360	9.116	21,703
2022-10-11	10.660	10.660	10.300	10.340	9.098	23,403
2022-10-10	10.780	10.900	10.700	10.800	9.503	13,656
2022-10-07	10.740	11.000	10.740	10.780	9.485	36,110
2022-10-06	10.700	10.780	10.520	10.780	9.485	18,963
2022-10-05	10.400	10.740	10.400	10.600	9.327	30,040
2022-10-04	10.480	10.520	10.240	10.480	9.221	22,321
2022-10-03	9.810	10.480	9.750	10.480	9.221	40,066
2022-09-30	9.600	9.950	9.600	9.810	8.632	38,561
2022-09-29	9.410	9.680	9.310	9.680	8.517	31,923
2022-09-28	9.530	9.650	9.310	9.530	8.385	31,644
2022-09-27	9.710	9.770	9.440	9.650	8.491	21,845
2022-09-26	10.120	10.120	9.700	9.730	8.561	45,610
2022-09-23	10.400	10.440	10.120	10.320	9.080	298,987
2022-09-22	10.220	10.660	10.220	10.480	9.221	62,801
2022-09-21	10.520	10.660	10.260	10.420	9.168	39,743
2022-09-20	10.500	10.720	10.440	10.680	9.397	43,175
2022-09-19	10.300	10.440	10.120	10.440	9.186	35,169
2022-09-16	10.140	10.380	10.120	10.380	9.133	64,425
2022-09-15	10.280	10.340	10.140	10.260	9.028	24,411
2022-09-14	10.100	10.220	9.980	10.220	8.992	39,351
2022-09-13	10.220	10.360	10.120	10.160	8.940	39,704
2022-09-12	10.100	10.240	9.910	10.240	9.010	31,154
2022-09-09	9.750	10.020	9.750	9.990	8.790	22,712
2022-09-08	9.550	9.820	9.550	9.820	8.641	28,096
2022-09-07	9.500	9.550	9.400	9.540	8.394	19,439
2022-09-06	9.230	9.600	9.230	9.450	8.315	42,666
2022-09-05	9.240	9.400	9.210	9.400	8.271	23,601
2022-09-02	9.300	9.490	9.110	9.440	8.306	44,659
2022-09-01	9.610	9.840	9.090	9.140	8.042	86,098
2022-08-31	8.820	10.260	8.820	9.940	8.746	243,749
2022-08-30	8.350	8.590	8.320	8.360	7.356	32,304
2022-08-29	8.510	8.590	8.290	8.310	7.312	42,441
2022-08-26	9.080	9.150	8.590	8.620	7.585	34,745
2022-08-25	9.110	9.160	9.050	9.100	8.007	27,078
2022-08-24	8.800	9.120	8.800	9.100	8.007	18,308
2022-08-23	8.600	8.940	8.600	8.940	7.866	23,757
2022-08-22	8.610	8.800	8.580	8.800	7.743	25,145
2022-08-19	8.840	8.840	8.630	8.650	7.611	15,163
2022-08-18	8.890	8.920	8.820	8.850	7.787	10,696
2022-08-17	8.860	8.890	8.700	8.890	7.822	39,340
2022-08-16	8.900	9.000	8.770	8.830	7.769	26,224
2022-08-15	9.070	9.110	8.900	8.980	7.901	26,611
2022-08-12	9.280	9.370	9.010	9.010	7.928	61,352
2022-08-11	9.050	9.390	8.950	9.170	8.069	113,413
2022-08-10	9.000	9.140	8.970	9.090	7.998	60,365
2022-08-09	9.100	9.270	8.970	8.970	7.893	42,639
2022-08-08	9.000	9.290	8.990	9.200	8.095	25,694
2022-08-05	9.150	9.170	9.000	9.020	7.937	18,920
2022-08-04	9.080	9.180	9.060	9.130	8.033	21,743
2022-08-03	9.010	9.180	9.000	9.160	8.060	29,500
2022-08-02	9.100	9.180	8.960	9.110	8.016	44,095
2022-08-01	9.500	9.520	9.180	9.190	8.086	35,764

← NewerPage 18 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.