Compagnie d Entreprises CFE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	9.380	9.720	9.380	9.520	8.377	96,770
2022-07-28	9.300	9.460	9.300	9.380	8.253	29,917
2022-07-27	9.360	9.460	9.140	9.330	8.209	41,770
2022-07-26	9.310	9.360	9.150	9.320	8.201	92,533
2022-07-25	9.100	9.290	9.010	9.290	8.174	42,859
2022-07-22	9.000	9.140	8.960	9.140	8.042	45,417
2022-07-21	8.800	9.080	8.800	9.080	7.989	33,336
2022-07-20	8.920	9.050	8.800	8.890	7.822	67,423
2022-07-19	8.780	8.920	8.620	8.910	7.840	84,172
2022-07-18	8.540	8.900	8.540	8.850	7.787	57,064
2022-07-15	8.660	8.700	8.510	8.600	7.567	99,984
2022-07-14	8.700	8.750	8.580	8.750	7.699	55,964
2022-07-13	8.540	8.730	8.530	8.700	7.655	55,999
2022-07-12	8.500	8.630	8.460	8.610	7.576	51,636
2022-07-11	8.800	8.940	8.570	8.610	7.576	61,221
2022-07-08	8.600	9.000	8.600	8.850	7.787	62,715
2022-07-07	8.600	8.840	8.480	8.600	7.567	186,395
2022-07-06	8.550	8.750	8.450	8.630	7.593	151,941
2022-07-05	8.870	8.950	8.450	8.550	7.523	240,881
2022-07-04	8.590	8.990	8.540	8.870	7.805	192,157
2022-07-01	8.250	8.460	7.970	8.450	7.435	610,279
2022-06-30	9.000	9.000	7.110	8.250	7.259	252,921
2022-06-29	105.00	107.60	103.40	106.00	93.268	18,189
2022-06-28	103.20	105.00	103.20	104.40	91.860	12,090
2022-06-27	104.00	105.80	102.20	103.60	91.156	8,890
2022-06-24	101.00	103.40	100.20	102.80	90.452	10,205
2022-06-23	101.20	101.40	99.300	100.00	87.988	11,393
2022-06-22	101.00	102.80	100.00	102.00	89.748	7,361
2022-06-21	103.60	104.20	101.20	101.80	89.572	9,261
2022-06-20	100.80	103.00	100.20	103.00	90.628	4,026
2022-06-17	99.400	102.40	99.100	100.60	88.516	6,205
2022-06-16	103.00	103.20	99.500	99.500	87.548	9,772
2022-06-15	102.80	103.80	102.00	102.60	90.276	7,924
2022-06-14	104.60	104.60	101.60	101.60	89.396	8,828
2022-06-13	106.20	106.20	103.20	103.60	91.156	9,316
2022-06-10	108.00	108.00	106.00	106.80	93.972	9,864
2022-06-09	110.40	110.40	108.00	108.40	95.379	8,750
2022-06-08	110.80	111.20	109.20	110.60	97.315	12,226
2022-06-07	109.60	110.80	108.60	109.20	96.083	8,945
2022-06-06	110.20	111.00	108.80	109.00	95.907	6,095
2022-06-03	110.00	111.60	109.20	110.00	96.787	9,283
2022-06-02	104.60	109.00	104.60	108.40	95.379	12,931
2022-06-01	104.20	106.80	103.60	104.60	92.036	11,003
2022-05-31	104.20	106.20	103.80	103.80	91.332	20,091
2022-05-30	104.60	107.40	103.80	104.00	91.508	15,053
2022-05-27	101.80	103.20	101.60	102.40	90.100	9,885
2022-05-26	99.000	102.40	99.000	101.20	89.044	8,364
2022-05-25	101.60	103.40	98.900	98.900	87.021	16,914
2022-05-24	100.00	102.20	99.000	99.000	87.108	10,950
2022-05-23	105.20	105.40	98.700	100.40	88.340	32,300
2022-05-20	107.00	110.20	105.40	105.60	92.916	22,097
2022-05-19	119.20	119.40	101.00	101.00	88.868	44,203
2022-05-18	122.80	124.40	121.40	124.40	109.46	4,583
2022-05-17	121.00	123.00	121.00	122.60	107.87	3,592
2022-05-16	119.20	122.40	119.20	121.00	106.47	5,623
2022-05-13	120.20	121.20	119.40	120.80	106.29	4,416
2022-05-12	119.00	121.00	117.40	119.20	104.88	5,401
2022-05-11	117.20	120.80	117.20	120.20	105.76	10,656
2022-05-10	116.20	119.00	116.20	116.80	102.77	8,405
2022-05-09	119.40	120.00	115.80	115.80	101.89	9,706

← NewerPage 19 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.