Compagnie d Entreprises CFE SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 8.480 | 8.480 | 8.360 | 8.440 | 8.184 | 3,328 |
| 2025-05-22 | 8.480 | 8.480 | 8.300 | 8.480 | 8.223 | 2,106 |
| 2025-05-21 | 8.400 | 8.420 | 8.280 | 8.380 | 8.126 | 1,970 |
| 2025-05-20 | 8.680 | 8.680 | 8.240 | 8.380 | 8.126 | 6,135 |
| 2025-05-19 | 8.700 | 8.700 | 7.960 | 8.680 | 8.417 | 8,227 |
| 2025-05-16 | 8.740 | 8.760 | 8.740 | 8.740 | 8.204 | 2,291 |
| 2025-05-15 | 8.740 | 8.740 | 8.740 | 8.740 | 8.204 | 2,521 |
| 2025-05-14 | 8.840 | 8.840 | 8.640 | 8.740 | 8.204 | 4,114 |
| 2025-05-13 | 8.500 | 8.880 | 8.500 | 8.860 | 8.316 | 1,930 |
| 2025-05-12 | 8.760 | 8.940 | 8.580 | 8.660 | 8.129 | 3,722 |
| 2025-05-09 | 8.880 | 8.960 | 8.860 | 8.960 | 8.410 | 2,148 |
| 2025-05-08 | 8.800 | 8.880 | 8.800 | 8.860 | 8.316 | 2,948 |
| 2025-05-07 | 8.540 | 8.900 | 8.540 | 8.840 | 8.298 | 7,938 |
| 2025-05-06 | 8.200 | 8.400 | 8.180 | 8.400 | 7.885 | 2,643 |
| 2025-05-05 | 8.060 | 8.120 | 7.960 | 8.120 | 7.622 | 6,098 |
| 2025-05-02 | 7.800 | 7.960 | 7.800 | 7.960 | 7.472 | 6,924 |
| 2025-04-30 | 7.800 | 7.840 | 7.700 | 7.700 | 7.228 | 13,413 |
| 2025-04-29 | 7.700 | 7.780 | 7.700 | 7.780 | 7.303 | 1,789 |
| 2025-04-28 | 7.800 | 7.800 | 7.680 | 7.760 | 7.284 | 4,792 |
| 2025-04-25 | 7.520 | 7.700 | 7.520 | 7.700 | 7.228 | 1,391 |
| 2025-04-24 | 7.300 | 7.700 | 7.300 | 7.660 | 7.190 | 1,674 |
| 2025-04-23 | 7.680 | 7.700 | 7.600 | 7.700 | 7.228 | 1,478 |
| 2025-04-22 | 7.300 | 7.660 | 7.280 | 7.660 | 7.190 | 4,769 |
| 2025-04-17 | 7.380 | 7.400 | 7.280 | 7.280 | 6.833 | 1,814 |
| 2025-04-16 | 7.440 | 7.440 | 7.300 | 7.360 | 6.908 | 3,467 |
| 2025-04-15 | 7.300 | 7.460 | 7.300 | 7.460 | 7.002 | 447 |
| 2025-04-14 | 7.420 | 7.420 | 7.240 | 7.400 | 6.946 | 2,030 |
| 2025-04-11 | 7.520 | 7.520 | 7.420 | 7.420 | 6.965 | 1,155 |
| 2025-04-10 | 7.700 | 7.700 | 7.520 | 7.620 | 7.152 | 2,760 |
| 2025-04-09 | 7.300 | 7.340 | 7.280 | 7.340 | 6.890 | 2,022 |
| 2025-04-08 | 7.320 | 7.520 | 7.320 | 7.400 | 6.946 | 8,074 |
| 2025-04-07 | 7.480 | 7.480 | 7.240 | 7.420 | 6.965 | 1,886 |
| 2025-04-04 | 7.600 | 7.620 | 7.500 | 7.600 | 7.134 | 5,880 |
| 2025-04-03 | 7.570 | 7.830 | 7.570 | 7.700 | 7.228 | 2,942 |
| 2025-04-02 | 7.590 | 7.840 | 7.590 | 7.840 | 7.359 | 1,927 |
| 2025-04-01 | 7.570 | 7.700 | 7.570 | 7.700 | 7.228 | 1,511 |
| 2025-03-31 | 7.600 | 7.630 | 7.570 | 7.630 | 7.162 | 5,835 |
| 2025-03-28 | 7.640 | 7.800 | 7.640 | 7.650 | 7.181 | 2,918 |
| 2025-03-27 | 7.600 | 7.940 | 7.600 | 7.940 | 7.453 | 345 |
| 2025-03-26 | 7.690 | 7.900 | 7.600 | 7.720 | 7.246 | 5,490 |
| 2025-03-25 | 8.040 | 8.040 | 7.610 | 7.810 | 7.331 | 2,085 |
| 2025-03-24 | 7.960 | 8.040 | 7.700 | 7.920 | 7.434 | 10,564 |
| 2025-03-21 | 7.700 | 7.940 | 7.700 | 7.940 | 7.453 | 3,140 |
| 2025-03-20 | 7.700 | 7.730 | 7.700 | 7.730 | 7.256 | 294 |
| 2025-03-19 | 7.800 | 7.810 | 7.760 | 7.800 | 7.321 | 852 |
| 2025-03-18 | 7.900 | 7.900 | 7.810 | 7.850 | 7.368 | 736 |
| 2025-03-17 | 7.550 | 7.900 | 7.550 | 7.900 | 7.415 | 1,889 |
| 2025-03-14 | 7.950 | 7.950 | 7.590 | 7.610 | 7.143 | 3,550 |
| 2025-03-13 | 7.640 | 7.960 | 7.640 | 7.960 | 7.472 | 2,495 |
| 2025-03-12 | 7.850 | 7.950 | 7.850 | 7.950 | 7.462 | 3,634 |
| 2025-03-11 | 7.950 | 7.950 | 7.520 | 7.950 | 7.462 | 10,313 |
| 2025-03-10 | 7.700 | 7.900 | 7.690 | 7.900 | 7.415 | 5,132 |
| 2025-03-07 | 7.550 | 7.680 | 7.500 | 7.680 | 7.209 | 3,353 |
| 2025-03-06 | 7.480 | 7.500 | 7.420 | 7.500 | 7.040 | 4,320 |
| 2025-03-05 | 7.340 | 7.480 | 7.340 | 7.480 | 7.021 | 4,580 |
| 2025-03-04 | 7.240 | 7.330 | 7.200 | 7.250 | 6.805 | 153,188 |
| 2025-03-03 | 7.130 | 7.240 | 7.120 | 7.180 | 6.739 | 19,061 |
| 2025-02-28 | 7.070 | 7.150 | 7.050 | 7.130 | 6.692 | 4,450 |
| 2025-02-27 | 6.790 | 7.040 | 6.600 | 7.040 | 6.608 | 19,718 |
| 2025-02-26 | 6.370 | 6.620 | 6.370 | 6.480 | 6.082 | 6,886 |
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.