CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	25.820	25.820	25.620	25.760	23.682	17,059
2023-12-20	26.120	26.180	25.660	25.980	23.884	37,457
2023-12-19	25.620	26.140	25.620	25.960	23.865	66,592
2023-12-18	25.820	25.860	25.540	25.760	23.682	39,529
2023-12-15	25.920	26.020	25.360	25.820	23.737	235,207
2023-12-14	25.500	26.340	25.500	25.960	23.865	96,714
2023-12-13	25.540	25.540	25.160	25.180	23.148	39,839
2023-12-12	25.820	25.820	25.380	25.380	23.332	39,140
2023-12-11	25.900	25.900	25.540	25.700	23.626	22,163
2023-12-08	26.100	26.100	25.600	25.700	23.626	14,284
2023-12-07	26.000	26.000	25.540	25.640	23.571	36,741
2023-12-06	25.600	26.100	25.600	25.880	23.792	52,927
2023-12-05	25.720	25.800	25.480	25.560	23.498	27,344
2023-12-04	25.700	25.940	25.600	25.820	23.737	46,286
2023-12-01	25.820	25.980	25.640	25.900	23.810	43,658
2023-11-30	24.540	26.160	24.240	25.820	23.737	149,586
2023-11-29	24.200	24.540	24.200	24.480	22.505	22,947
2023-11-28	24.140	24.240	23.860	24.200	22.247	38,386
2023-11-27	24.200	24.400	24.140	24.180	22.229	23,666
2023-11-24	24.360	24.360	24.140	24.200	22.247	31,905
2023-11-23	24.020	24.260	23.900	24.260	22.303	30,594
2023-11-22	23.860	24.300	23.860	24.060	22.119	41,890
2023-11-21	24.500	24.500	24.000	24.020	22.082	47,144
2023-11-20	24.540	24.660	24.020	24.260	22.303	92,974
2023-11-17	24.920	25.040	24.700	24.760	22.762	34,800
2023-11-16	24.900	25.100	24.720	24.720	22.725	24,618
2023-11-15	24.880	25.200	24.580	24.880	22.873	56,931
2023-11-14	24.580	24.820	24.200	24.760	22.762	42,058
2023-11-13	24.440	24.480	24.180	24.420	22.450	70,939
2023-11-10	24.500	24.620	24.100	24.340	22.376	29,842
2023-11-09	24.800	24.840	24.500	24.500	22.523	30,252
2023-11-08	24.680	24.840	24.480	24.800	22.799	107,501
2023-11-07	25.720	25.720	24.800	24.820	22.817	30,282
2023-11-06	25.120	25.140	24.780	25.040	23.020	37,145
2023-11-03	25.420	25.460	25.040	25.120	23.093	28,075
2023-11-02	24.600	25.340	24.480	25.180	23.148	45,688
2023-11-01	24.320	24.380	24.060	24.300	22.339	23,318
2023-10-31	23.860	24.160	23.860	24.060	22.119	46,580
2023-10-30	23.920	24.340	23.740	24.040	22.100	61,946
2023-10-27	23.700	23.980	23.700	23.940	22.008	32,057
2023-10-26	24.200	24.200	23.780	23.860	21.935	33,887
2023-10-25	24.500	24.620	24.020	24.300	22.339	56,385
2023-10-24	23.960	24.460	23.960	24.280	22.321	60,243
2023-10-23	23.980	24.200	23.740	24.100	22.156	37,950
2023-10-20	24.420	24.420	23.820	24.120	22.174	46,337
2023-10-19	24.040	24.460	24.040	24.260	22.303	48,882
2023-10-18	24.400	24.640	24.040	24.220	22.266	64,708
2023-10-17	24.480	24.680	24.400	24.480	22.505	30,163
2023-10-16	24.840	25.020	24.320	24.640	22.652	47,219
2023-10-13	24.840	25.440	24.840	25.040	23.020	21,830
2023-10-12	25.140	25.400	25.080	25.220	23.185	31,673
2023-10-11	24.940	25.440	24.860	24.960	22.946	61,025
2023-10-10	24.800	25.300	24.800	25.100	23.075	42,019
2023-10-09	25.400	25.440	24.480	24.780	22.781	84,817
2023-10-06	26.180	26.180	25.340	25.760	23.682	36,930
2023-10-05	25.860	26.180	25.400	25.400	23.351	24,476
2023-10-04	25.760	25.900	25.600	25.880	23.792	42,021
2023-10-03	26.180	26.180	25.640	25.840	23.755	50,677
2023-10-02	25.580	26.180	25.540	26.060	23.957	31,453
2023-09-29	25.840	26.140	25.620	25.640	23.571	51,041

← NewerPage 13 of 22 · 1,283 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.