Compagnie d Entreprises CFE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	121.40	122.40	120.40	120.40	105.94	11,099
2022-05-05	125.00	125.60	122.60	122.60	107.87	5,751
2022-05-04	123.40	125.00	122.60	124.40	109.46	8,810
2022-05-03	124.00	124.20	122.00	122.80	108.05	7,049
2022-05-02	124.80	125.40	122.00	123.40	108.58	6,625
2022-04-29	125.60	126.60	124.40	125.20	110.16	6,005
2022-04-28	125.80	126.60	124.60	125.80	110.69	6,202
2022-04-27	124.20	125.60	123.20	125.20	110.16	7,940
2022-04-26	124.00	125.80	123.40	124.00	109.11	6,901
2022-04-25	125.20	125.60	122.60	123.20	108.40	14,406
2022-04-22	127.20	128.80	127.20	127.40	112.10	7,613
2022-04-21	129.00	130.60	128.00	128.60	113.15	12,070
2022-04-20	127.20	130.20	127.00	129.60	114.03	7,820
2022-04-19	128.40	128.60	127.20	128.00	112.63	6,754
2022-04-14	128.60	128.60	126.80	128.00	112.63	8,097
2022-04-13	125.80	127.80	125.00	127.80	112.45	8,422
2022-04-12	124.20	125.80	123.20	125.20	110.16	7,571
2022-04-11	124.20	127.60	124.20	126.20	111.04	11,343
2022-04-08	124.60	126.00	123.20	124.40	109.46	4,467
2022-04-07	123.60	124.80	123.20	124.00	109.11	4,940
2022-04-06	125.20	125.20	122.00	123.40	108.58	7,091
2022-04-05	126.20	126.80	124.20	126.00	110.87	10,750
2022-04-04	130.20	130.40	125.80	127.00	111.75	5,163
2022-04-01	127.60	130.80	127.60	130.00	114.38	9,875
2022-03-31	128.20	129.00	127.60	127.60	112.27	12,019
2022-03-30	130.00	130.00	127.00	128.20	112.80	13,809
2022-03-29	129.60	130.60	129.00	129.60	114.03	11,298
2022-03-28	128.40	130.20	128.20	128.80	113.33	11,654
2022-03-25	128.00	129.60	127.80	128.40	112.98	8,431
2022-03-24	128.00	129.40	127.60	127.60	112.27	9,855
2022-03-23	129.80	130.20	127.40	128.60	113.15	10,533
2022-03-22	128.00	130.80	128.00	129.80	114.21	8,249
2022-03-21	128.60	129.80	128.00	128.80	113.33	4,764
2022-03-18	128.80	129.00	127.00	128.80	113.33	9,887
2022-03-17	127.60	129.80	127.60	129.00	113.50	10,317
2022-03-16	127.00	129.00	127.00	127.60	112.27	13,354
2022-03-15	127.80	128.00	124.00	126.60	111.39	13,724
2022-03-14	126.40	130.60	126.40	129.80	114.21	19,885
2022-03-11	127.00	128.00	124.20	124.20	109.28	25,936
2022-03-10	121.40	128.80	121.40	127.20	111.92	53,737
2022-03-09	115.20	116.40	113.20	113.60	99.955	15,744
2022-03-08	104.40	111.60	104.40	109.80	96.611	25,204
2022-03-07	104.60	108.80	102.60	106.40	93.620	29,470
2022-03-04	113.20	113.60	108.40	109.20	96.083	28,942
2022-03-03	115.80	118.20	114.20	114.80	101.01	8,777
2022-03-02	112.80	116.20	111.80	115.20	101.36	13,658
2022-03-01	118.80	119.80	113.00	113.00	99.427	13,482
2022-02-28	116.80	119.60	114.20	118.60	104.35	20,364
2022-02-25	110.80	118.80	110.40	117.20	103.12	22,535
2022-02-24	108.20	111.20	106.60	108.80	95.731	26,866
2022-02-23	112.60	114.60	112.20	112.20	98.723	14,725
2022-02-22	112.00	114.40	110.40	112.60	99.075	13,379
2022-02-21	118.40	118.80	114.20	114.80	101.01	10,122
2022-02-18	121.40	122.00	118.00	118.40	104.18	8,055
2022-02-17	121.00	122.80	121.00	121.80	107.17	16,658
2022-02-16	119.40	121.40	119.00	121.00	106.47	6,338
2022-02-15	115.40	118.60	115.40	118.40	104.18	15,455
2022-02-14	117.00	117.00	114.80	115.40	101.54	14,130
2022-02-11	121.20	121.40	118.40	119.20	104.88	6,284
2022-02-10	121.40	122.60	120.80	122.40	107.70	8,310

← NewerPage 20 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.