CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	27.150	27.150	26.450	26.700	24.891	32,190
2024-06-13	27.550	27.550	27.050	27.100	25.264	25,905
2024-06-12	27.550	27.550	27.150	27.500	25.637	25,437
2024-06-11	28.000	28.150	27.450	27.500	25.637	28,161
2024-06-10	28.350	28.350	27.700	27.950	26.057	18,579
2024-06-07	27.900	28.200	27.600	27.850	25.963	23,703
2024-06-06	27.850	28.350	27.850	27.950	26.057	26,448
2024-06-05	28.150	28.150	27.650	27.800	25.917	34,862
2024-06-04	28.450	28.450	27.850	28.150	26.243	28,367
2024-06-03	28.150	28.350	28.050	28.300	26.383	36,147
2024-05-31	28.100	28.200	27.800	28.050	26.150	39,914
2024-05-30	27.150	28.250	27.150	28.000	26.103	70,106
2024-05-29	27.750	27.900	27.500	27.600	25.730	56,636
2024-05-28	27.450	27.700	27.300	27.550	25.684	32,576
2024-05-27	27.150	27.500	27.150	27.450	25.590	15,516
2024-05-24	26.800	27.250	26.800	27.100	25.264	20,643
2024-05-23	27.150	27.350	26.650	27.100	25.264	29,640
2024-05-22	27.450	27.550	27.200	27.250	25.404	24,188
2024-05-21	27.650	27.800	27.450	27.500	25.637	25,553
2024-05-20	27.900	27.900	27.650	27.650	25.777	13,417
2024-05-17	27.950	27.950	27.650	27.900	26.010	54,164
2024-05-16	27.700	28.050	27.450	27.900	26.010	66,584
2024-05-15	27.500	27.900	27.350	27.600	25.730	28,651
2024-05-14	27.250	27.700	26.800	27.400	25.544	44,404
2024-05-13	27.450	27.450	27.100	27.150	25.311	27,378
2024-05-10	27.000	27.450	26.850	27.100	25.264	43,304
2024-05-09	27.100	27.600	26.950	27.200	25.357	140,277
2024-05-08	25.850	27.150	25.800	26.950	25.124	125,214
2024-05-07	26.200	26.250	25.800	26.250	24.472	37,778
2024-05-06	25.600	26.150	25.550	26.150	24.378	53,202
2024-05-03	25.950	25.950	25.350	25.700	23.959	42,808
2024-05-02	24.950	25.750	24.900	25.650	23.912	97,310
2024-04-30	25.350	25.400	24.900	24.900	23.213	55,341
2024-04-29	25.550	25.700	25.300	25.400	23.679	39,633
2024-04-26	25.600	25.650	25.350	25.450	23.726	20,826
2024-04-25	26.100	26.400	25.000	25.450	23.726	65,051
2024-04-24	25.900	26.300	25.850	26.150	24.378	27,672
2024-04-23	25.500	26.100	25.450	25.950	24.192	41,318
2024-04-22	25.800	26.250	25.750	25.850	24.099	68,237
2024-04-19	25.650	25.650	25.400	25.550	23.819	23,425
2024-04-18	25.450	25.800	25.400	25.750	24.006	55,819
2024-04-17	25.550	25.850	25.450	25.500	23.773	67,559
2024-04-16	25.600	25.600	25.200	25.500	23.773	64,876
2024-04-15	25.350	25.800	25.350	25.650	23.912	73,392
2024-04-12	25.750	25.800	25.300	25.300	23.586	362,380
2024-04-11	26.000	26.000	25.350	25.550	23.819	37,938
2024-04-10	26.000	26.000	25.450	25.700	23.959	45,701
2024-04-09	25.800	25.950	25.700	25.850	24.099	41,542
2024-04-08	26.300	26.350	25.850	25.950	24.192	53,741
2024-04-05	26.500	26.500	26.100	26.300	24.518	39,604
2024-04-04	26.600	26.850	26.400	26.650	24.845	70,989
2024-04-03	26.300	26.600	26.250	26.500	24.705	62,567
2024-04-02	26.800	26.950	26.300	26.400	24.612	55,543
2024-03-28	26.300	26.700	26.300	26.600	24.798	53,111
2024-03-27	26.020	26.220	25.960	26.200	24.425	38,202
2024-03-26	26.080	26.160	25.820	26.040	24.276	37,666
2024-03-25	25.820	26.080	25.780	26.080	24.313	20,844
2024-03-22	26.000	26.120	25.940	26.100	24.332	33,333
2024-03-21	25.540	26.040	25.540	25.940	24.183	51,344
2024-03-20	25.580	25.720	25.300	25.540	23.810	40,037

← NewerPage 11 of 22 · 1,279 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.