CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	26.350	26.650	26.350	26.450	25.003	19,600
2024-09-04	26.600	26.650	26.400	26.450	25.003	15,843
2024-09-03	27.250	27.450	26.850	26.950	25.475	16,922
2024-09-02	27.100	27.300	26.900	27.300	25.806	30,087
2024-08-30	27.150	27.350	26.650	27.150	25.664	41,710
2024-08-29	26.900	27.300	26.900	27.100	25.617	42,713
2024-08-28	26.700	27.400	26.700	27.100	25.617	61,937
2024-08-27	26.500	26.700	26.100	26.650	25.192	50,352
2024-08-26	25.900	26.450	25.800	26.450	25.003	37,656
2024-08-23	25.950	26.050	25.800	25.950	24.530	19,309
2024-08-22	25.950	26.050	25.750	25.900	24.483	23,060
2024-08-21	26.100	26.100	25.800	26.000	24.577	12,533
2024-08-20	26.150	26.150	25.900	26.000	24.577	15,266
2024-08-19	26.050	26.150	25.900	26.150	24.719	22,377
2024-08-16	25.850	25.950	25.700	25.900	24.483	27,048
2024-08-15	26.000	26.000	25.600	25.900	24.483	36,562
2024-08-14	26.500	26.500	25.800	26.000	24.577	19,246
2024-08-13	25.400	26.000	25.400	25.950	24.530	21,318
2024-08-12	25.900	26.100	25.800	25.850	24.436	18,873
2024-08-09	26.050	26.200	25.900	26.000	24.577	20,140
2024-08-08	25.400	26.050	25.400	25.950	24.530	28,642
2024-08-07	26.050	26.050	25.750	25.900	24.483	18,144
2024-08-06	25.600	25.650	25.350	25.500	24.105	31,882
2024-08-05	25.850	26.050	25.250	25.500	24.105	37,398
2024-08-02	26.600	26.600	26.300	26.350	24.908	19,661
2024-08-01	27.050	27.050	26.550	26.600	25.145	33,066
2024-07-31	26.800	27.050	26.650	27.000	25.523	45,149
2024-07-30	26.450	27.400	26.000	26.700	25.239	41,163
2024-07-29	26.550	26.750	26.300	26.650	25.192	36,974
2024-07-26	26.600	27.150	26.500	26.600	25.145	136,593
2024-07-25	26.750	27.000	26.550	26.950	25.475	37,130
2024-07-24	27.200	27.500	27.100	27.200	25.712	53,190
2024-07-23	26.900	27.500	26.700	27.250	25.759	42,086
2024-07-22	26.100	26.950	25.800	26.900	25.428	62,833
2024-07-19	26.700	26.700	25.950	26.050	24.625	117,666
2024-07-18	26.200	26.750	26.200	26.600	25.145	23,591
2024-07-17	26.350	26.450	26.000	26.350	24.908	30,140
2024-07-16	26.300	26.450	26.050	26.450	25.003	14,621
2024-07-15	26.450	26.450	26.300	26.300	24.861	13,612
2024-07-12	26.300	26.600	26.300	26.450	25.003	34,169
2024-07-11	25.900	26.200	25.850	26.150	24.719	27,576
2024-07-10	25.850	26.000	25.800	25.900	24.483	15,758
2024-07-09	26.200	26.200	25.800	25.850	24.436	58,115
2024-07-08	26.050	26.550	26.050	26.300	24.861	53,659
2024-07-05	26.050	26.400	26.050	26.300	24.861	17,946
2024-07-04	26.100	26.250	25.900	26.100	24.672	48,061
2024-07-03	26.200	26.450	26.150	26.450	24.658	35,977
2024-07-02	26.000	26.150	25.650	26.000	24.239	37,312
2024-07-01	26.200	26.300	25.800	26.000	24.239	30,217
2024-06-28	25.900	26.100	25.750	25.950	24.192	39,505
2024-06-27	26.300	26.300	25.700	25.900	24.145	25,253
2024-06-26	26.900	26.900	25.850	25.950	24.192	36,748
2024-06-25	26.850	26.850	26.500	26.600	24.798	25,303
2024-06-24	26.800	26.850	26.500	26.800	24.984	21,229
2024-06-21	26.500	26.650	26.450	26.550	24.751	39,983
2024-06-20	26.650	26.800	26.300	26.750	24.938	45,552
2024-06-19	26.550	26.850	26.450	26.600	24.798	33,638
2024-06-18	27.050	27.150	26.650	26.750	24.938	31,270
2024-06-17	27.200	27.200	26.400	26.950	25.124	65,762
2024-06-14	27.150	27.150	26.450	26.700	24.891	32,190

← NewerPage 10 of 22 · 1,282 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.