Compagnie d Entreprises CFE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	119.40	121.40	119.40	120.40	105.94	5,295
2022-02-08	119.00	119.60	118.20	118.80	104.53	5,373
2022-02-07	118.40	119.40	117.60	119.20	104.88	5,749
2022-02-04	121.60	121.60	117.60	118.40	104.18	10,672
2022-02-03	122.40	122.60	119.20	120.60	106.11	11,001
2022-02-02	122.20	123.40	121.60	123.20	108.40	10,042
2022-02-01	121.40	122.20	120.40	121.40	106.82	11,674
2022-01-31	121.80	122.20	119.60	120.20	105.76	7,224
2022-01-28	122.00	122.00	118.20	120.80	106.29	13,639
2022-01-27	121.80	123.80	120.00	121.60	106.99	9,857
2022-01-26	121.00	124.20	120.40	123.00	108.23	21,740
2022-01-25	120.20	123.20	120.20	121.80	107.17	18,309
2022-01-24	124.80	126.20	119.60	121.00	106.47	27,194
2022-01-21	125.00	126.00	123.60	124.80	109.81	13,044
2022-01-20	126.80	128.00	125.00	125.60	110.51	7,135
2022-01-19	128.20	129.00	126.80	128.00	112.63	10,619
2022-01-18	130.40	130.60	128.20	129.20	113.68	12,810
2022-01-17	128.80	131.60	128.60	131.60	115.79	13,137
2022-01-14	130.20	131.20	128.00	128.80	113.33	13,528
2022-01-13	129.00	130.80	128.40	130.80	115.09	15,766
2022-01-12	129.40	129.60	128.40	128.80	113.33	13,971
2022-01-11	128.80	129.40	127.80	128.20	112.80	12,586
2022-01-10	127.80	128.80	127.00	127.80	112.45	16,051
2022-01-07	127.20	127.80	125.80	126.80	111.57	15,685
2022-01-06	128.40	128.40	126.40	127.20	111.92	26,731
2022-01-05	123.60	129.00	122.80	129.00	113.50	48,138
2022-01-04	126.80	126.80	121.80	122.00	107.35	37,412
2022-01-03	125.00	126.60	124.40	126.00	110.87	22,977
2021-12-31	122.20	123.60	122.00	122.80	108.05	7,356
2021-12-30	120.80	123.00	120.60	121.80	107.17	12,571
2021-12-29	120.00	120.80	119.20	120.60	106.11	6,963
2021-12-28	118.40	120.00	118.20	120.00	105.59	17,371
2021-12-27	117.00	118.60	116.60	118.40	104.18	12,786
2021-12-24	117.40	117.40	115.60	116.40	102.42	4,630
2021-12-23	116.60	117.60	115.60	117.40	103.30	17,874
2021-12-22	115.40	116.20	113.60	115.60	101.71	24,815
2021-12-21	117.00	117.00	114.20	115.40	101.54	17,258
2021-12-20	112.80	117.00	111.20	115.60	101.71	54,196
2021-12-17	110.20	112.40	109.40	111.60	98.195	22,345
2021-12-16	112.20	114.40	111.20	111.80	98.371	24,098
2021-12-15	110.00	110.20	107.00	107.80	94.851	12,143
2021-12-14	111.20	112.40	108.80	109.00	95.907	20,070
2021-12-13	107.20	112.00	107.20	110.40	97.139	25,379
2021-12-10	104.80	106.00	103.80	105.60	92.916	8,684
2021-12-09	104.40	105.00	103.20	104.60	92.036	6,053
2021-12-08	103.80	104.80	101.20	103.80	91.332	12,899
2021-12-07	101.80	105.00	100.80	105.00	92.388	17,618
2021-12-06	100.60	101.00	98.800	100.80	88.692	12,830
2021-12-03	102.00	102.20	97.900	98.800	86.933	43,643
2021-12-02	99.800	102.80	96.600	100.40	88.340	49,675
2021-12-01	92.500	92.500	90.400	91.200	80.245	7,492
2021-11-30	90.500	92.100	88.200	91.800	80.773	20,910
2021-11-29	91.500	91.900	90.500	90.800	79.893	8,668
2021-11-26	92.800	93.400	91.000	91.300	80.333	12,854
2021-11-25	94.700	96.000	93.700	95.800	84.293	6,002
2021-11-24	95.400	96.000	93.300	94.200	82.885	12,775
2021-11-23	94.000	96.900	93.400	94.000	82.709	18,248
2021-11-22	94.900	94.900	92.000	92.700	81.565	8,177
2021-11-19	95.000	95.400	94.100	94.200	82.885	5,239
2021-11-18	96.100	96.400	94.400	94.800	83.413	6,759

← NewerPage 21 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.