Compagnie d Entreprises CFE SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 6.060 | 6.160 | 6.050 | 6.050 | 5.679 | 5,594 |
| 2024-11-27 | 6.150 | 6.150 | 6.030 | 6.090 | 5.716 | 1,980 |
| 2024-11-26 | 6.240 | 6.240 | 6.000 | 6.000 | 5.632 | 7,896 |
| 2024-11-25 | 6.140 | 6.350 | 6.140 | 6.240 | 5.857 | 8,941 |
| 2024-11-22 | 5.900 | 6.100 | 5.900 | 6.050 | 5.679 | 10,653 |
| 2024-11-21 | 5.700 | 5.890 | 5.680 | 5.800 | 5.444 | 2,947 |
| 2024-11-20 | 5.680 | 5.700 | 5.650 | 5.670 | 5.322 | 2,698 |
| 2024-11-19 | 5.680 | 5.760 | 5.680 | 5.690 | 5.341 | 3,067 |
| 2024-11-18 | 5.750 | 5.750 | 5.680 | 5.680 | 5.331 | 2,377 |
| 2024-11-15 | 5.640 | 5.750 | 5.640 | 5.750 | 5.397 | 3,062 |
| 2024-11-14 | 5.760 | 5.870 | 5.600 | 5.750 | 5.397 | 6,959 |
| 2024-11-13 | 5.800 | 5.900 | 5.800 | 5.800 | 5.444 | 5,559 |
| 2024-11-12 | 5.900 | 5.940 | 5.810 | 5.900 | 5.538 | 5,019 |
| 2024-11-11 | 5.900 | 5.950 | 5.880 | 5.920 | 5.557 | 6,584 |
| 2024-11-08 | 6.100 | 6.120 | 6.000 | 6.060 | 5.688 | 971 |
| 2024-11-07 | 6.040 | 6.130 | 6.000 | 6.130 | 5.754 | 4,407 |
| 2024-11-06 | 6.100 | 6.140 | 6.040 | 6.040 | 5.669 | 1,968 |
| 2024-11-05 | 6.150 | 6.170 | 6.110 | 6.170 | 5.791 | 633 |
| 2024-11-04 | 6.230 | 6.230 | 6.130 | 6.170 | 5.791 | 1,694 |
| 2024-11-01 | 6.310 | 6.310 | 6.130 | 6.190 | 5.810 | 1,816 |
| 2024-10-31 | 6.220 | 6.240 | 6.020 | 6.090 | 5.716 | 3,194 |
| 2024-10-30 | 6.290 | 6.290 | 6.230 | 6.230 | 5.848 | 2,490 |
| 2024-10-29 | 6.300 | 6.310 | 6.260 | 6.280 | 5.895 | 4,372 |
| 2024-10-28 | 6.310 | 6.380 | 6.310 | 6.320 | 5.932 | 930 |
| 2024-10-25 | 6.390 | 6.390 | 6.300 | 6.320 | 5.932 | 2,833 |
| 2024-10-24 | 6.330 | 6.350 | 6.300 | 6.310 | 5.923 | 702 |
| 2024-10-23 | 6.450 | 6.480 | 6.320 | 6.330 | 5.942 | 2,699 |
| 2024-10-22 | 6.510 | 6.510 | 6.400 | 6.400 | 6.007 | 4,526 |
| 2024-10-21 | 6.540 | 6.540 | 6.430 | 6.510 | 6.111 | 7,710 |
| 2024-10-18 | 6.600 | 6.600 | 6.540 | 6.550 | 6.148 | 963 |
| 2024-10-17 | 6.600 | 6.620 | 6.600 | 6.600 | 6.195 | 4,344 |
| 2024-10-16 | 6.630 | 6.650 | 6.630 | 6.650 | 6.242 | 2,032 |
| 2024-10-15 | 6.660 | 6.660 | 6.640 | 6.650 | 6.242 | 634 |
| 2024-10-14 | 6.660 | 6.680 | 6.650 | 6.670 | 6.261 | 1,115 |
| 2024-10-11 | 6.690 | 6.690 | 6.650 | 6.680 | 6.270 | 1,030 |
| 2024-10-10 | 6.660 | 6.660 | 6.630 | 6.640 | 6.233 | 1,819 |
| 2024-10-09 | 6.730 | 6.730 | 6.660 | 6.680 | 6.270 | 2,946 |
| 2024-10-08 | 6.690 | 6.750 | 6.640 | 6.750 | 6.336 | 3,085 |
| 2024-10-07 | 6.710 | 6.750 | 6.650 | 6.650 | 6.242 | 2,314 |
| 2024-10-04 | 6.770 | 6.780 | 6.700 | 6.700 | 6.289 | 3,625 |
| 2024-10-03 | 6.760 | 6.780 | 6.750 | 6.750 | 6.336 | 1,569 |
| 2024-10-02 | 6.710 | 6.760 | 6.710 | 6.750 | 6.336 | 1,045 |
| 2024-10-01 | 6.710 | 6.800 | 6.700 | 6.700 | 6.289 | 1,081 |
| 2024-09-30 | 6.710 | 6.800 | 6.680 | 6.730 | 6.317 | 2,903 |
| 2024-09-27 | 6.800 | 6.820 | 6.750 | 6.750 | 6.336 | 2,302 |
| 2024-09-26 | 6.650 | 6.900 | 6.650 | 6.800 | 6.383 | 3,588 |
| 2024-09-25 | 6.650 | 6.660 | 6.640 | 6.640 | 6.233 | 2,569 |
| 2024-09-24 | 6.760 | 6.760 | 6.650 | 6.690 | 6.279 | 1,679 |
| 2024-09-23 | 6.750 | 6.760 | 6.680 | 6.760 | 6.345 | 983 |
| 2024-09-20 | 6.790 | 6.800 | 6.750 | 6.780 | 6.364 | 1,744 |
| 2024-09-19 | 6.650 | 6.750 | 6.650 | 6.750 | 6.336 | 2,156 |
| 2024-09-18 | 6.700 | 6.700 | 6.630 | 6.670 | 6.261 | 725 |
| 2024-09-17 | 6.630 | 6.710 | 6.630 | 6.650 | 6.242 | 3,015 |
| 2024-09-16 | 6.620 | 6.810 | 6.620 | 6.640 | 6.233 | 3,782 |
| 2024-09-13 | 6.660 | 6.690 | 6.620 | 6.650 | 6.242 | 4,330 |
| 2024-09-12 | 6.670 | 6.680 | 6.660 | 6.680 | 6.270 | 855 |
| 2024-09-11 | 6.780 | 6.780 | 6.650 | 6.660 | 6.251 | 4,776 |
| 2024-09-10 | 6.690 | 6.800 | 6.690 | 6.780 | 6.364 | 1,298 |
| 2024-09-09 | 6.860 | 6.910 | 6.690 | 6.690 | 6.279 | 9,031 |
| 2024-09-06 | 6.800 | 6.850 | 6.790 | 6.840 | 6.420 | 3,604 |
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.