Compagnie d Entreprises CFE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	11.150	11.400	11.150	11.350	11.006	746
2026-04-29	11.200	11.250	11.150	11.150	10.812	665
2026-04-28	11.250	11.250	11.150	11.150	10.812	268
2026-04-27	11.350	11.350	11.150	11.200	10.861	1,147
2026-04-24	11.200	11.400	11.200	11.350	11.006	453
2026-04-23	11.200	11.350	11.200	11.300	10.958	1,315
2026-04-22	11.300	11.450	11.200	11.200	10.861	496
2026-04-21	11.350	11.350	11.300	11.300	10.958	431
2026-04-20	11.550	11.600	11.200	11.200	10.861	3,297
2026-04-17	11.250	11.350	11.000	11.200	10.861	1,536
2026-04-16	11.400	11.550	11.050	11.100	10.764	2,425
2026-04-15	11.350	11.600	11.350	11.400	11.055	1,426
2026-04-14	11.350	11.450	11.250	11.450	11.103	509
2026-04-13	11.400	11.500	11.250	11.350	11.006	2,912
2026-04-10	11.550	11.750	11.400	11.750	11.394	4,836
2026-04-09	10.950	11.650	10.950	11.500	11.152	5,130
2026-04-08	10.850	11.000	10.800	10.900	10.570	8,671
2026-04-07	10.700	10.850	10.650	10.650	10.327	2,425
2026-04-02	10.400	10.950	10.400	10.500	10.182	3,215
2026-04-01	10.500	10.700	10.400	10.500	10.182	3,373
2026-03-31	10.000	10.250	9.960	10.150	9.842	2,117
2026-03-30	10.050	10.100	9.900	9.980	9.678	3,399
2026-03-27	10.300	10.300	10.100	10.100	9.794	2,004
2026-03-26	10.500	10.500	10.250	10.250	9.939	3,697
2026-03-25	10.650	10.650	10.500	10.500	10.182	879
2026-03-24	10.550	10.700	10.550	10.550	10.230	491
2026-03-23	10.500	10.750	10.500	10.750	10.424	6,097
2026-03-20	10.700	10.750	10.650	10.750	10.424	768
2026-03-19	11.100	11.100	10.650	10.700	10.376	9,231
2026-03-18	11.150	11.150	11.050	11.150	10.812	1,731
2026-03-17	11.050	11.150	11.050	11.100	10.764	373
2026-03-16	11.450	11.450	11.100	11.100	10.764	2,165
2026-03-13	11.500	11.500	11.200	11.250	10.909	4,885
2026-03-12	11.500	11.500	11.150	11.500	11.152	3,202
2026-03-11	11.500	11.600	11.300	11.400	11.055	1,403
2026-03-10	11.250	11.700	11.250	11.400	11.055	11,518
2026-03-09	11.350	11.500	11.000	11.000	10.667	18,505
2026-03-06	11.900	11.950	11.650	11.800	11.442	3,801
2026-03-05	11.900	12.000	11.800	11.950	11.588	2,238
2026-03-04	11.800	11.950	11.800	11.900	11.539	4,634
2026-03-03	11.850	12.000	11.750	11.950	11.588	9,555
2026-03-02	12.050	12.050	11.650	11.950	11.588	12,689
2026-02-27	11.950	12.200	11.900	12.100	11.733	15,798
2026-02-26	11.650	11.950	11.550	11.800	11.442	27,546
2026-02-25	10.700	11.700	10.700	11.500	11.152	50,005
2026-02-24	10.200	10.200	9.840	10.050	9.746	4,300
2026-02-23	10.200	10.200	10.000	10.000	9.697	1,034
2026-02-20	10.250	10.300	10.050	10.050	9.746	2,037
2026-02-19	10.250	10.400	10.100	10.300	9.988	2,581
2026-02-18	10.250	10.350	10.200	10.300	9.988	1,380
2026-02-17	10.100	10.350	10.100	10.350	10.036	4,068
2026-02-16	9.900	10.200	9.900	10.000	9.697	8,936
2026-02-13	9.460	9.900	9.460	9.900	9.600	7,591
2026-02-12	9.500	9.580	9.460	9.460	9.173	1,052
2026-02-11	9.400	9.580	9.400	9.500	9.212	1,846
2026-02-10	9.460	9.480	9.340	9.480	9.193	1,143
2026-02-09	9.340	9.460	9.340	9.460	9.173	2,542
2026-02-06	9.580	9.580	9.340	9.480	9.193	1,137
2026-02-05	9.400	9.680	9.400	9.680	9.387	5,225
2026-02-04	9.320	9.560	9.320	9.400	9.115	2,487

← NewerPage 3 of 5 · 254 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.