CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	25.380	25.640	25.260	25.580	23.847	43,445
2024-03-18	24.980	25.400	24.880	25.320	23.605	45,132
2024-03-15	24.860	25.160	24.800	24.800	23.120	181,606
2024-03-14	25.200	25.200	24.840	24.900	23.213	26,949
2024-03-13	25.200	25.200	24.960	25.140	23.437	28,674
2024-03-12	25.000	25.180	24.880	25.000	23.306	22,216
2024-03-11	25.180	25.240	24.520	24.900	23.213	60,319
2024-03-08	25.420	25.420	25.040	25.200	23.493	38,730
2024-03-07	24.800	25.400	24.680	25.300	23.586	56,620
2024-03-06	24.640	24.980	24.500	24.980	23.288	68,886
2024-03-05	24.780	24.920	24.500	24.640	22.971	47,796
2024-03-04	25.160	25.180	24.680	24.820	23.139	47,463
2024-03-01	24.980	25.180	24.720	24.860	23.176	44,842
2024-02-29	25.500	25.600	24.620	24.620	22.952	89,381
2024-02-28	25.900	25.900	25.000	25.440	23.717	68,334
2024-02-27	25.880	26.100	25.380	25.820	24.071	96,511
2024-02-26	25.400	26.260	24.280	25.940	24.183	155,798
2024-02-23	24.620	24.900	24.380	24.560	22.896	94,377
2024-02-22	24.800	25.400	24.760	24.940	23.250	72,989
2024-02-21	24.900	25.200	24.460	24.980	23.288	80,155
2024-02-20	24.640	24.740	24.260	24.400	22.747	49,062
2024-02-19	24.400	24.800	24.400	24.680	23.008	47,061
2024-02-16	24.360	24.940	24.300	24.780	23.101	44,597
2024-02-15	24.560	24.800	24.180	24.220	22.579	37,352
2024-02-14	24.400	24.660	24.400	24.580	22.915	27,131
2024-02-13	24.620	24.780	24.320	24.480	22.822	25,670
2024-02-12	24.620	24.900	24.580	24.680	23.008	21,351
2024-02-09	25.140	25.140	24.180	24.620	22.952	93,434
2024-02-08	25.220	25.220	24.720	24.940	23.250	54,155
2024-02-07	25.100	25.140	24.880	25.000	23.306	47,108
2024-02-06	24.600	25.040	24.560	24.940	23.250	36,047
2024-02-05	25.200	25.200	24.600	24.600	22.934	41,189
2024-02-02	24.800	25.380	24.800	25.060	23.362	102,079
2024-02-01	24.400	24.800	24.400	24.540	22.878	59,840
2024-01-31	24.500	24.560	24.360	24.500	22.840	42,532
2024-01-30	24.860	24.860	24.300	24.480	22.822	31,356
2024-01-29	24.860	24.860	24.480	24.500	22.840	30,181
2024-01-26	24.400	24.900	24.340	24.780	23.101	40,965
2024-01-25	24.700	24.780	24.440	24.500	22.840	34,923
2024-01-24	24.580	24.800	24.560	24.620	22.952	33,067
2024-01-23	24.340	24.780	24.220	24.460	22.803	31,576
2024-01-22	24.480	24.560	24.160	24.240	22.598	21,258
2024-01-19	24.060	24.300	24.000	24.200	22.561	37,993
2024-01-18	24.220	24.360	24.000	24.000	22.374	28,461
2024-01-17	24.000	24.260	23.800	24.220	22.579	30,708
2024-01-16	24.240	24.400	24.100	24.180	22.542	39,755
2024-01-15	24.360	24.600	24.200	24.320	22.672	39,630
2024-01-12	24.200	24.540	24.200	24.400	22.747	42,424
2024-01-11	24.480	24.620	24.240	24.240	22.598	27,698
2024-01-10	24.500	24.560	24.220	24.460	22.803	30,719
2024-01-09	24.720	24.780	24.520	24.600	22.934	33,074
2024-01-08	24.840	24.900	24.420	24.720	23.045	37,087
2024-01-05	25.000	25.100	24.560	24.840	23.157	55,318
2024-01-04	25.040	25.200	24.800	25.060	23.362	34,215
2024-01-03	25.780	25.780	24.860	24.960	23.269	84,532
2024-01-02	26.040	26.400	25.760	26.260	24.141	37,506
2023-12-29	25.760	25.860	25.680	25.720	23.645	47,798
2023-12-28	25.740	25.840	25.580	25.700	23.626	42,301
2023-12-27	25.300	25.840	25.300	25.760	23.682	55,091
2023-12-22	25.600	25.900	25.140	25.440	23.387	50,882

← NewerPage 12 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.