Compagnie d Entreprises CFE SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 6.470 | 6.600 | 6.340 | 6.600 | 6.195 | 3,383 |
| 2025-02-24 | 6.440 | 6.490 | 6.410 | 6.470 | 6.073 | 2,628 |
| 2025-02-21 | 6.440 | 6.440 | 6.300 | 6.440 | 6.045 | 1,195 |
| 2025-02-20 | 6.300 | 6.440 | 6.300 | 6.440 | 6.045 | 3,201 |
| 2025-02-19 | 6.260 | 6.370 | 6.260 | 6.370 | 5.979 | 2,408 |
| 2025-02-18 | 6.290 | 6.300 | 6.270 | 6.270 | 5.885 | 1,766 |
| 2025-02-17 | 6.230 | 6.350 | 6.230 | 6.350 | 5.960 | 1,719 |
| 2025-02-14 | 6.310 | 6.370 | 6.260 | 6.370 | 5.979 | 1,240 |
| 2025-02-13 | 6.300 | 6.400 | 6.260 | 6.400 | 6.007 | 5,331 |
| 2025-02-12 | 6.310 | 6.310 | 6.300 | 6.310 | 5.923 | 829 |
| 2025-02-11 | 6.400 | 6.400 | 6.300 | 6.350 | 5.960 | 2,290 |
| 2025-02-10 | 6.320 | 6.390 | 6.320 | 6.390 | 5.998 | 924 |
| 2025-02-07 | 6.350 | 6.350 | 6.320 | 6.320 | 5.932 | 2,215 |
| 2025-02-06 | 6.320 | 6.350 | 6.320 | 6.350 | 5.960 | 4,047 |
| 2025-02-05 | 6.320 | 6.390 | 6.320 | 6.390 | 5.998 | 1,011 |
| 2025-02-04 | 6.390 | 6.390 | 6.320 | 6.390 | 5.998 | 482 |
| 2025-02-03 | 6.400 | 6.410 | 6.330 | 6.390 | 5.998 | 4,622 |
| 2025-01-31 | 6.320 | 6.380 | 6.320 | 6.380 | 5.989 | 2,315 |
| 2025-01-30 | 6.400 | 6.400 | 6.320 | 6.380 | 5.989 | 1,827 |
| 2025-01-29 | 6.350 | 6.390 | 6.350 | 6.350 | 5.960 | 201 |
| 2025-01-28 | 6.420 | 6.420 | 6.330 | 6.420 | 6.026 | 2,659 |
| 2025-01-27 | 6.360 | 6.420 | 6.360 | 6.400 | 6.007 | 1,997 |
| 2025-01-24 | 6.350 | 6.420 | 6.350 | 6.360 | 5.970 | 2,854 |
| 2025-01-23 | 6.360 | 6.400 | 6.330 | 6.400 | 6.007 | 2,911 |
| 2025-01-22 | 6.400 | 6.400 | 6.350 | 6.380 | 5.989 | 2,992 |
| 2025-01-21 | 6.450 | 6.480 | 6.320 | 6.320 | 5.932 | 5,069 |
| 2025-01-20 | 6.400 | 6.440 | 6.140 | 6.320 | 5.932 | 8,643 |
| 2025-01-17 | 6.100 | 6.400 | 6.080 | 6.400 | 6.007 | 4,307 |
| 2025-01-16 | 6.040 | 6.300 | 6.040 | 6.170 | 5.791 | 3,513 |
| 2025-01-15 | 6.010 | 6.140 | 6.010 | 6.140 | 5.763 | 2,902 |
| 2025-01-14 | 6.100 | 6.220 | 6.100 | 6.200 | 5.820 | 1,055 |
| 2025-01-13 | 6.150 | 6.150 | 6.070 | 6.090 | 5.716 | 904 |
| 2025-01-10 | 6.110 | 6.130 | 6.100 | 6.100 | 5.726 | 2,356 |
| 2025-01-09 | 6.240 | 6.240 | 6.110 | 6.170 | 5.791 | 2,090 |
| 2025-01-08 | 6.020 | 6.180 | 6.020 | 6.180 | 5.801 | 8,291 |
| 2025-01-07 | 5.960 | 6.090 | 5.960 | 6.010 | 5.641 | 1,932 |
| 2025-01-06 | 5.900 | 6.090 | 5.900 | 6.090 | 5.716 | 3,200 |
| 2025-01-03 | 5.990 | 5.990 | 5.890 | 5.940 | 5.576 | 1,024 |
| 2025-01-02 | 5.990 | 5.990 | 5.850 | 5.950 | 5.585 | 1,097 |
| 2024-12-31 | 5.850 | 5.850 | 5.810 | 5.820 | 5.463 | 270 |
| 2024-12-30 | 5.780 | 5.850 | 5.770 | 5.850 | 5.491 | 1,973 |
| 2024-12-27 | 5.720 | 5.800 | 5.720 | 5.770 | 5.416 | 1,306 |
| 2024-12-24 | 5.800 | 5.820 | 5.740 | 5.760 | 5.407 | 7,219 |
| 2024-12-23 | 5.810 | 5.850 | 5.780 | 5.850 | 5.491 | 3,822 |
| 2024-12-20 | 5.820 | 5.850 | 5.790 | 5.810 | 5.453 | 1,797 |
| 2024-12-19 | 5.820 | 5.880 | 5.810 | 5.820 | 5.463 | 5,018 |
| 2024-12-18 | 5.930 | 5.990 | 5.920 | 5.920 | 5.557 | 2,194 |
| 2024-12-17 | 6.000 | 6.090 | 5.920 | 5.920 | 5.557 | 5,328 |
| 2024-12-16 | 6.010 | 6.090 | 5.960 | 6.000 | 5.632 | 2,705 |
| 2024-12-13 | 6.000 | 6.010 | 5.960 | 6.010 | 5.641 | 1,326 |
| 2024-12-12 | 5.960 | 6.000 | 5.950 | 6.000 | 5.632 | 2,909 |
| 2024-12-11 | 5.930 | 5.950 | 5.920 | 5.930 | 5.566 | 1,429 |
| 2024-12-10 | 5.810 | 5.990 | 5.810 | 5.990 | 5.622 | 5,405 |
| 2024-12-09 | 5.970 | 5.970 | 5.850 | 5.850 | 5.491 | 1,381 |
| 2024-12-06 | 5.900 | 5.960 | 5.810 | 5.960 | 5.594 | 2,211 |
| 2024-12-05 | 5.920 | 5.920 | 5.900 | 5.920 | 5.557 | 4,013 |
| 2024-12-04 | 6.000 | 6.000 | 5.950 | 5.950 | 5.585 | 1,914 |
| 2024-12-03 | 6.000 | 6.040 | 5.960 | 5.960 | 5.594 | 965 |
| 2024-12-02 | 6.040 | 6.040 | 6.000 | 6.000 | 5.632 | 1,269 |
| 2024-11-29 | 6.030 | 6.050 | 6.000 | 6.000 | 5.632 | 1,492 |
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.