CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	27.800	27.960	27.660	27.840	25.594	17,547
2023-07-06	27.660	27.980	27.260	27.700	25.465	27,279
2023-07-05	27.060	27.980	27.060	27.840	25.594	30,263
2023-07-04	28.060	28.100	27.740	27.840	25.286	25,220
2023-07-03	28.000	28.240	27.880	28.200	25.613	15,085
2023-06-30	28.480	28.480	27.800	28.000	25.431	20,036
2023-06-29	27.800	28.000	27.600	27.700	25.159	31,463
2023-06-28	27.200	27.800	27.200	27.660	25.122	40,158
2023-06-27	27.780	27.780	27.100	27.300	24.795	40,705
2023-06-26	27.700	27.700	27.020	27.300	24.795	15,187
2023-06-23	27.480	27.680	27.380	27.400	24.886	14,781
2023-06-22	27.400	27.840	27.100	27.540	25.013	33,537
2023-06-21	28.100	28.100	27.440	27.520	24.995	41,873
2023-06-20	28.200	28.480	27.620	27.740	25.195	40,967
2023-06-19	28.060	28.300	27.700	27.820	25.268	69,950
2023-06-16	28.660	28.660	28.140	28.320	25.722	68,524
2023-06-15	29.000	29.060	28.440	28.520	25.903	29,565
2023-06-14	28.780	29.240	28.780	29.080	26.412	49,003
2023-06-13	28.600	28.960	28.340	28.860	26.212	39,748
2023-06-12	28.740	28.740	28.100	28.500	25.885	24,472
2023-06-09	28.200	28.500	27.980	28.500	25.885	32,079
2023-06-08	27.800	28.640	27.800	28.140	25.558	38,439
2023-06-07	28.200	28.820	28.180	28.500	25.885	47,135
2023-06-06	27.600	28.400	27.600	28.380	25.776	26,099
2023-06-05	27.760	28.040	27.380	27.920	25.358	35,682
2023-06-02	27.300	27.560	26.960	27.560	25.031	36,240
2023-06-01	27.000	27.120	26.700	26.880	24.414	40,749
2023-05-31	28.000	28.100	26.600	26.740	24.287	240,309
2023-05-30	28.500	28.500	28.200	28.280	25.685	20,905
2023-05-29	28.300	28.480	28.180	28.420	25.813	37,607
2023-05-26	28.160	28.300	27.800	28.300	25.704	19,045
2023-05-25	27.900	28.160	27.900	28.060	25.486	45,647
2023-05-24	27.940	28.260	27.940	28.120	25.540	32,191
2023-05-23	27.960	28.360	27.960	28.360	25.758	26,555
2023-05-22	28.100	28.160	27.880	28.060	25.486	35,739
2023-05-19	28.480	28.480	27.980	28.140	25.558	38,416
2023-05-18	28.000	28.320	27.880	28.200	25.613	27,393
2023-05-17	27.640	28.000	27.640	28.000	25.431	30,626
2023-05-16	27.860	27.920	27.580	27.920	25.358	37,778
2023-05-15	28.000	28.000	27.720	27.920	25.358	41,769
2023-05-12	28.500	28.500	27.380	27.900	25.340	50,874
2023-05-11	28.660	28.800	27.860	27.980	25.413	43,872
2023-05-10	28.420	29.060	28.420	28.560	25.940	76,806
2023-05-09	28.220	28.940	28.160	28.460	25.849	59,945
2023-05-08	28.600	28.600	27.780	28.220	25.631	24,516
2023-05-05	27.980	28.740	27.840	28.740	26.103	128,728
2023-05-04	26.660	27.880	26.660	27.800	25.249	36,171
2023-05-03	27.200	27.320	26.840	27.060	24.577	53,786
2023-05-02	27.400	27.560	26.940	27.040	24.559	31,186
2023-04-28	26.800	27.340	26.800	27.320	24.813	59,085
2023-04-27	26.280	26.720	26.280	26.660	24.214	73,408
2023-04-26	25.680	26.460	25.500	26.320	23.905	41,893
2023-04-25	26.340	26.440	26.200	26.300	23.887	30,732
2023-04-24	27.160	27.160	26.500	26.500	24.069	21,290
2023-04-21	26.840	27.020	26.660	26.880	24.414	35,832
2023-04-20	27.200	27.220	26.820	26.980	24.505	119,643
2023-04-19	27.360	27.360	27.000	27.220	24.723	60,072
2023-04-18	27.100	27.300	26.840	27.220	24.723	62,227
2023-04-17	26.480	26.980	26.480	26.840	24.377	43,078
2023-04-14	26.200	26.600	26.100	26.500	24.069	32,653

← NewerPage 15 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.