Compagnie d Entreprises CFE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	11.900	12.150	11.900	12.100	12.100	1,286
2026-07-23	11.750	12.150	11.750	11.900	11.900	2,546
2026-07-22	11.300	11.700	11.300	11.500	11.500	579
2026-07-21	11.300	11.600	11.300	11.450	11.450	3,324
2026-07-20	11.350	11.450	11.250	11.300	11.300	4,274
2026-07-17	12.400	12.400	11.200	11.450	11.450	11,088
2026-07-16	12.350	12.350	12.050	12.050	12.050	1,205
2026-07-15	12.500	12.500	12.150	12.350	12.350	2,388
2026-07-14	12.600	12.650	12.500	12.500	12.500	993
2026-07-13	12.650	12.650	12.550	12.550	12.550	797
2026-07-10	12.750	12.750	12.600	12.650	12.650	1,744
2026-07-09	13.000	13.000	12.750	12.750	12.750	496
2026-07-08	13.300	13.300	12.700	12.750	12.750	2,197
2026-07-07	13.400	13.400	13.150	13.300	13.300	648
2026-07-06	13.100	13.450	13.050	13.450	13.450	3,052
2026-07-03	13.000	13.250	13.000	13.000	13.000	460
2026-07-02	13.000	13.250	13.000	13.150	13.150	1,548
2026-07-01	13.250	13.400	13.000	13.000	13.000	4,756
2026-06-30	13.300	13.350	13.150	13.200	13.200	4,572
2026-06-29	13.300	13.450	13.300	13.400	13.400	3,359
2026-06-26	13.350	13.400	13.150	13.250	13.250	289
2026-06-25	12.750	13.450	12.750	13.450	13.450	4,510
2026-06-24	12.900	12.900	12.700	12.850	12.850	3,202
2026-06-23	12.850	12.850	12.550	12.700	12.700	1,224
2026-06-22	12.850	12.850	12.600	12.800	12.800	1,281
2026-06-19	12.500	12.800	12.500	12.800	12.800	649
2026-06-18	12.800	12.800	12.500	12.600	12.600	2,359
2026-06-17	12.600	12.850	12.500	12.800	12.800	3,749
2026-06-16	12.650	12.650	12.500	12.500	12.500	3,866
2026-06-15	12.150	12.650	12.150	12.600	12.600	6,941
2026-06-12	12.400	12.550	12.000	12.050	12.050	11,604
2026-06-11	12.550	12.550	12.350	12.350	12.350	1,177
2026-06-10	13.000	13.000	12.100	12.550	12.550	15,829
2026-06-09	13.250	13.500	13.000	13.000	13.000	57,284
2026-06-08	13.400	13.500	13.300	13.350	13.350	2,156
2026-06-05	13.800	13.800	13.450	13.450	13.450	6,625
2026-06-04	13.400	14.000	13.400	13.600	13.600	3,840
2026-06-03	13.600	13.800	13.300	13.450	13.450	3,089
2026-06-02	13.950	14.000	13.550	13.600	13.600	4,449
2026-06-01	13.950	14.500	13.600	13.900	13.900	20,890
2026-05-29	13.100	13.850	12.850	13.450	13.450	58,762
2026-05-28	12.000	12.350	12.000	12.350	12.350	2,162
2026-05-27	12.100	12.200	12.000	12.050	12.050	6,523
2026-05-26	11.900	11.900	11.750	11.900	11.900	577
2026-05-25	12.000	12.000	11.800	11.900	11.900	1,602
2026-05-22	11.800	11.950	11.800	11.800	11.800	4,243
2026-05-21	12.000	12.000	11.900	12.000	12.000	1,511
2026-05-20	11.850	12.350	11.750	11.750	11.750	17,766
2026-05-19	11.550	11.700	11.400	11.450	11.450	700
2026-05-18	11.500	11.700	11.500	11.550	11.050	3,734
2026-05-15	11.750	11.750	11.600	11.700	11.346	717
2026-05-14	11.700	11.750	11.500	11.750	11.394	1,794
2026-05-13	11.750	11.750	11.550	11.600	11.249	863
2026-05-12	11.750	11.750	11.600	11.750	11.394	74
2026-05-11	11.650	11.750	11.600	11.750	11.394	1,142
2026-05-08	11.700	11.800	11.650	11.700	11.346	3,586
2026-05-07	11.800	11.800	11.650	11.800	11.442	1,897
2026-05-06	11.400	11.700	11.400	11.650	11.297	5,552
2026-05-05	11.400	11.550	11.400	11.400	11.055	629
2026-05-04	11.400	11.550	11.400	11.400	11.055	1,298

← NewerPage 2 of 22 · 1,281 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.