CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	26.100	26.100	25.600	25.750	25.750	75,386
2026-10-16	25.600	26.450	25.600	26.250	26.250	66,988
2026-10-15	25.550	25.600	25.000	25.450	25.450	241,989
2026-10-14	25.450	26.000	25.450	25.650	25.650	49,246
2026-10-13	25.500	25.550	25.200	25.450	25.450	80,908
2026-10-12	25.550	25.700	25.250	25.300	25.300	36,381
2026-10-09	25.250	25.850	25.200	25.450	25.450	50,986
2026-10-08	25.900	26.000	24.800	25.100	25.100	214,732
2026-10-07	26.150	26.800	26.150	26.150	26.150	81,868
2026-10-06	26.450	26.700	26.100	26.300	26.300	62,199
2026-10-05	25.900	26.400	25.850	26.250	26.250	57,416
2026-10-02	25.700	25.950	25.600	25.750	25.750	62,504
2026-10-01	25.500	25.850	25.300	25.600	25.600	53,564
2026-09-30	25.750	25.900	25.600	25.750	25.750	97,899
2026-09-29	25.600	25.750	25.550	25.700	25.700	40,355
2026-09-28	25.700	25.850	25.500	25.600	25.600	40,722
2026-09-25	25.450	25.700	25.250	25.700	25.700	42,722
2026-09-24	25.500	25.750	25.150	25.250	25.250	39,515
2026-09-23	25.600	25.800	25.400	25.700	25.700	34,005
2026-09-22	25.600	25.950	25.500	25.650	25.650	62,467
2026-09-21	25.500	25.850	25.300	25.650	25.650	46,548
2026-09-18	26.050	26.050	25.300	25.300	25.300	112,554
2026-09-17	25.550	26.300	25.500	26.100	26.100	94,573
2026-09-16	25.250	25.500	25.050	25.500	25.500	64,837
2026-09-15	25.500	25.650	25.150	25.250	25.250	65,403
2026-09-14	25.550	25.650	25.350	25.500	25.500	42,974
2026-09-11	25.500	25.750	25.300	25.700	25.700	43,884
2026-09-10	25.200	25.800	25.200	25.550	25.550	324,639
2026-09-09	25.300	25.350	25.000	25.300	25.300	56,210
2026-09-08	25.350	25.700	25.100	25.450	25.450	61,789
2026-09-07	25.550	25.650	25.350	25.400	25.400	108,089
2026-09-04	25.800	25.800	25.500	25.600	25.600	49,923
2026-09-03	25.300	25.750	25.300	25.750	25.750	52,398
2026-09-02	25.200	25.450	24.900	25.300	25.300	122,520
2026-09-01	25.250	25.750	25.100	25.250	25.250	80,388
2026-08-31	25.600	25.900	25.100	25.100	25.100	305,701
2026-08-28	25.600	25.750	25.500	25.500	25.500	44,033
2026-08-27	25.700	25.750	25.250	25.400	25.400	78,153
2026-08-26	25.750	25.900	25.650	25.650	25.650	47,250
2026-08-25	26.000	26.000	25.650	25.650	25.650	66,056
2026-08-24	26.000	26.250	25.850	25.850	25.850	68,040
2026-08-21	26.050	26.150	25.850	26.100	26.100	31,348
2026-08-20	25.850	26.100	25.750	25.950	25.950	59,540
2026-08-19	25.800	26.000	25.650	25.900	25.900	50,153
2026-08-18	25.850	26.100	25.750	25.800	25.800	53,985
2026-08-17	26.300	26.350	25.800	25.850	25.850	50,916
2026-08-14	25.900	26.200	25.750	26.200	26.200	73,607
2026-08-13	25.900	25.950	25.550	25.800	25.800	44,625
2026-08-12	25.800	25.900	25.550	25.600	25.600	55,793
2026-08-11	25.600	25.900	25.550	25.800	25.800	28,720
2026-08-10	25.900	25.900	25.550	25.600	25.600	49,535
2026-08-07	26.100	26.100	25.650	25.800	25.800	51,036
2026-08-06	25.950	26.150	25.850	26.000	26.000	65,551
2026-08-05	26.250	26.300	25.900	25.900	25.900	74,801
2026-08-04	26.550	26.550	26.000	26.200	26.200	56,064
2026-08-03	26.450	26.950	26.450	26.450	26.450	54,846
2026-07-31	26.150	27.000	26.150	26.450	26.450	70,727
2026-07-30	26.200	26.750	26.050	26.350	26.350	54,082
2026-07-29	26.250	26.400	26.100	26.100	26.100	56,828
2026-07-28	25.950	26.300	25.850	26.300	26.300	126,312

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.3807 EUR
2026-01-05	0.3807 EUR
2025-07-11	0.3726 EUR
2025-01-06	0.3726 EUR
2024-07-04	0.3645 EUR
2024-01-03	0.3645 EUR
2023-07-05	0.3394 EUR
2023-01-03	0.3321 EUR
2022-07-04	0.2916 EUR
2022-01-03	0.2916 EUR
2021-07-02	0.2025 EUR
2021-01-05	0.2025 EUR
2020-07-02	0.2997 EUR
2019-12-31	0.2997 EUR
2019-07-01	0.2511 EUR
2019-01-02	0.2511 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.