CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	25.500	26.180	25.500	25.960	23.578	38,629
2023-04-12	26.100	26.100	25.820	25.960	23.578	36,906
2023-04-11	25.820	26.040	25.760	25.880	23.506	28,433
2023-04-06	25.780	25.900	25.380	25.500	23.160	22,179
2023-04-05	26.480	26.480	25.800	25.820	23.451	50,739
2023-04-04	26.600	26.960	26.300	26.300	23.887	50,280
2023-04-03	26.520	26.660	26.260	26.560	24.123	37,649
2023-03-31	26.100	26.680	26.100	26.500	24.069	77,884
2023-03-30	25.820	26.360	25.800	26.300	23.887	280,479
2023-03-29	25.240	25.780	25.140	25.720	23.360	36,855
2023-03-28	25.060	25.420	25.060	25.180	22.870	41,833
2023-03-27	24.960	25.320	24.960	25.140	22.833	45,530
2023-03-24	25.000	25.120	24.700	24.800	22.525	38,275
2023-03-23	25.080	25.460	24.920	25.300	22.979	41,332
2023-03-22	25.280	25.320	25.000	25.160	22.852	29,755
2023-03-21	24.920	25.520	24.920	25.280	22.961	36,582
2023-03-20	24.800	25.140	24.140	24.920	22.634	72,825
2023-03-17	26.000	26.000	24.700	24.740	22.470	63,827
2023-03-16	25.580	25.880	25.340	25.580	23.233	55,473
2023-03-15	26.480	26.480	24.920	25.260	22.942	68,359
2023-03-14	25.420	26.380	25.380	26.120	23.724	92,585
2023-03-13	26.400	26.540	25.320	25.540	23.197	87,165
2023-03-10	26.500	26.560	25.500	26.480	24.051	83,100
2023-03-09	27.000	27.080	26.640	26.720	24.268	33,738
2023-03-08	26.720	27.000	26.460	27.000	24.523	38,279
2023-03-07	26.980	27.160	26.820	26.860	24.396	117,311
2023-03-06	27.260	27.640	26.980	27.020	24.541	44,105
2023-03-03	27.500	27.860	27.500	27.600	25.068	67,852
2023-03-02	27.620	27.760	27.500	27.660	25.122	56,134
2023-03-01	27.740	28.000	27.500	27.720	25.177	123,863
2023-02-28	27.600	27.880	27.140	27.680	25.140	88,443
2023-02-27	27.420	27.880	27.000	27.800	25.249	49,253
2023-02-24	27.220	27.440	27.000	27.120	24.632	53,294
2023-02-23	26.980	27.320	26.980	27.300	24.795	47,288
2023-02-22	27.040	27.340	26.860	27.020	24.541	76,979
2023-02-21	27.480	27.560	26.920	27.360	24.850	50,024
2023-02-20	27.300	27.560	27.000	27.120	24.632	54,805
2023-02-17	27.120	27.360	26.980	27.040	24.559	42,783
2023-02-16	27.100	27.500	26.940	27.120	24.632	61,229
2023-02-15	26.940	27.360	26.900	27.180	24.686	118,754
2023-02-14	27.420	27.460	26.960	27.140	24.650	76,889
2023-02-13	27.100	27.440	26.000	27.220	24.723	104,644
2023-02-10	28.080	28.120	27.280	27.480	24.959	71,158
2023-02-09	28.400	28.560	28.040	28.080	25.504	89,927
2023-02-08	28.320	28.640	28.200	28.280	25.685	97,821
2023-02-07	28.220	28.560	28.120	28.320	25.722	64,103
2023-02-06	28.620	28.660	28.100	28.200	25.613	160,005
2023-02-03	28.200	28.880	27.880	28.880	26.230	181,529
2023-02-02	28.000	28.580	27.100	28.140	25.558	120,972
2023-02-01	27.480	28.080	27.120	28.000	25.431	100,130
2023-01-31	27.400	27.420	27.100	27.240	24.741	51,624
2023-01-30	27.340	27.440	27.140	27.400	24.886	72,971
2023-01-27	27.000	27.420	26.760	27.420	24.904	67,599
2023-01-26	26.660	27.020	26.560	26.900	24.432	57,390
2023-01-25	26.680	26.840	26.440	26.580	24.141	167,011
2023-01-24	26.600	26.860	26.360	26.860	24.396	68,855
2023-01-23	26.340	26.680	26.280	26.580	24.141	37,717
2023-01-20	26.000	26.580	26.000	26.500	24.069	51,075
2023-01-19	26.400	26.400	25.740	26.020	23.633	89,094
2023-01-18	26.300	26.760	26.260	26.600	24.159	156,422

← NewerPage 16 of 22 · 1,284 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.