CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	25.580	26.020	25.500	26.020	23.921	29,013
2023-09-27	25.440	25.540	25.240	25.540	23.479	17,026
2023-09-26	25.240	25.480	25.240	25.440	23.387	21,790
2023-09-25	25.940	25.940	25.380	25.480	23.424	18,177
2023-09-22	26.000	26.080	25.760	25.980	23.884	17,476
2023-09-21	26.240	26.300	25.840	25.920	23.829	26,882
2023-09-20	26.140	26.360	26.080	26.280	24.160	26,874
2023-09-19	26.300	26.300	25.880	26.220	24.104	27,364
2023-09-18	26.220	26.240	25.860	26.100	23.994	35,086
2023-09-15	26.320	26.680	26.120	26.120	24.013	68,861
2023-09-14	26.460	26.520	26.180	26.460	24.325	31,780
2023-09-13	26.400	26.920	26.020	26.420	24.288	30,683
2023-09-12	27.200	27.200	26.220	26.540	24.399	30,795
2023-09-11	26.900	27.240	26.600	26.700	24.546	35,826
2023-09-08	27.540	27.580	26.140	26.740	24.583	40,216
2023-09-07	28.000	28.000	27.520	27.540	25.318	27,367
2023-09-06	27.800	27.960	27.780	27.940	25.686	25,211
2023-09-05	28.080	28.080	27.780	27.820	25.575	21,886
2023-09-04	27.580	27.980	27.580	27.900	25.649	10,926
2023-09-01	28.000	28.200	27.560	27.680	25.447	26,638
2023-08-31	27.680	28.200	27.680	28.080	25.814	62,781
2023-08-30	27.600	27.840	27.480	27.780	25.539	17,026
2023-08-29	27.360	27.600	27.300	27.540	25.318	34,627
2023-08-28	26.940	27.100	26.940	27.100	24.913	6,413
2023-08-25	26.740	27.180	26.740	26.940	24.766	25,050
2023-08-24	26.720	26.880	26.700	26.740	24.583	14,549
2023-08-23	26.800	26.880	26.640	26.680	24.527	16,052
2023-08-22	27.200	27.260	26.920	27.020	24.840	16,721
2023-08-21	27.200	27.300	27.000	27.000	24.822	24,741
2023-08-18	26.600	27.000	26.600	26.980	24.803	30,355
2023-08-17	26.780	26.900	26.660	26.880	24.711	20,621
2023-08-16	26.640	27.000	26.640	27.000	24.822	19,346
2023-08-15	27.000	27.100	26.760	26.840	24.674	20,894
2023-08-14	26.760	26.880	26.620	26.840	24.674	17,443
2023-08-11	27.120	27.180	26.740	26.780	24.619	19,392
2023-08-10	26.900	27.160	26.800	26.960	24.785	23,393
2023-08-09	27.200	27.200	26.840	26.900	24.730	12,905
2023-08-08	26.780	27.200	26.760	26.820	24.656	33,903
2023-08-07	27.620	27.620	26.800	27.080	24.895	28,442
2023-08-04	27.140	27.320	27.020	27.120	24.932	23,550
2023-08-03	27.860	27.860	26.780	26.840	24.674	40,768
2023-08-02	27.960	28.180	27.800	27.900	25.649	28,252
2023-08-01	28.520	28.600	28.160	28.460	26.164	28,298
2023-07-31	28.600	28.660	28.400	28.480	26.182	31,551
2023-07-28	28.500	28.740	28.260	28.560	26.256	46,401
2023-07-27	28.900	29.160	28.340	28.640	26.329	43,069
2023-07-26	28.880	29.000	28.460	28.800	26.476	34,685
2023-07-25	28.420	28.900	28.300	28.900	26.568	50,106
2023-07-24	27.800	28.400	27.700	28.300	26.017	31,828
2023-07-21	27.980	28.120	26.960	28.080	25.814	59,757
2023-07-20	27.840	28.020	27.600	27.980	25.722	29,601
2023-07-19	27.460	27.820	27.460	27.800	25.557	20,786
2023-07-18	26.780	27.480	26.780	27.420	25.208	26,674
2023-07-17	27.000	27.140	26.400	26.820	24.656	72,360
2023-07-14	27.600	27.600	27.020	27.140	24.950	38,817
2023-07-13	27.220	27.600	27.220	27.580	25.355	34,663
2023-07-12	27.400	27.760	27.400	27.620	25.392	30,411
2023-07-11	28.000	28.100	27.180	27.520	25.300	45,942
2023-07-10	27.840	28.000	27.700	27.740	25.502	19,899
2023-07-07	27.800	27.960	27.660	27.840	25.594	17,547

← NewerPage 14 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.