CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	26.260	26.820	26.260	26.760	24.305	70,053
2023-01-16	26.120	26.500	25.860	26.460	24.032	58,506
2023-01-13	25.560	26.200	25.280	26.180	23.778	65,355
2023-01-12	25.640	25.680	25.220	25.600	23.251	69,912
2023-01-11	25.500	25.780	25.140	25.520	23.179	80,667
2023-01-10	25.500	25.540	25.140	25.540	23.197	101,200
2023-01-09	25.440	25.800	25.100	25.480	23.142	95,625
2023-01-06	25.280	25.540	24.840	25.480	23.142	38,680
2023-01-05	24.620	25.160	24.620	25.100	22.797	51,312
2023-01-04	24.140	24.800	24.060	24.800	22.525	76,182
2023-01-03	24.080	24.640	24.000	24.140	21.925	56,519
2023-01-02	24.480	24.820	24.440	24.580	22.017	31,404
2022-12-30	24.640	24.640	24.060	24.060	21.551	57,069
2022-12-29	23.940	24.680	23.900	24.580	22.017	51,924
2022-12-28	23.500	24.060	23.320	24.060	21.551	64,308
2022-12-27	23.880	23.960	23.500	23.540	21.085	25,573
2022-12-23	23.380	23.640	23.160	23.540	21.085	42,230
2022-12-22	23.720	23.820	23.080	23.260	20.834	60,783
2022-12-21	23.900	23.980	23.660	23.800	21.318	53,682
2022-12-20	23.560	23.800	23.260	23.760	21.282	40,218
2022-12-19	23.500	23.920	23.480	23.740	21.264	41,270
2022-12-16	23.360	23.720	23.140	23.560	21.103	97,502
2022-12-15	23.640	23.840	23.420	23.480	21.031	44,802
2022-12-14	23.520	23.760	23.360	23.760	21.282	48,205
2022-12-13	23.500	23.800	23.320	23.560	21.103	50,464
2022-12-12	23.400	23.480	22.920	23.480	21.031	56,734
2022-12-09	23.020	23.480	23.000	23.420	20.978	29,176
2022-12-08	23.300	23.520	23.260	23.260	20.834	53,677
2022-12-07	24.000	24.000	23.420	23.420	20.978	42,927
2022-12-06	23.980	23.980	23.640	23.720	21.246	46,841
2022-12-05	24.120	24.200	23.480	23.820	21.336	87,157
2022-12-02	23.880	24.440	23.880	24.360	21.820	75,243
2022-12-01	24.400	24.680	24.060	24.180	21.658	59,893
2022-11-30	24.520	24.560	24.160	24.300	21.766	67,466
2022-11-29	24.420	24.760	23.700	24.520	21.963	77,050
2022-11-28	24.100	24.180	23.840	23.900	21.408	25,952
2022-11-25	24.100	24.400	24.060	24.360	21.820	32,270
2022-11-24	24.280	24.520	24.280	24.360	21.820	35,193
2022-11-23	24.600	24.600	24.280	24.340	21.802	50,253
2022-11-22	23.920	24.480	23.920	24.440	21.891	43,915
2022-11-21	23.820	24.080	23.700	24.080	21.569	31,465
2022-11-18	23.740	23.920	23.340	23.900	21.408	39,761
2022-11-17	23.600	23.940	23.280	23.460	21.013	215,774
2022-11-16	24.180	24.180	23.460	23.740	21.264	50,867
2022-11-15	23.900	24.320	23.300	24.200	21.676	119,308
2022-11-14	24.480	24.640	23.900	23.940	21.443	80,478
2022-11-11	24.420	24.480	23.880	24.300	21.766	63,226
2022-11-10	23.020	24.120	23.000	24.000	21.497	76,569
2022-11-09	23.240	23.500	23.160	23.300	20.870	47,506
2022-11-08	23.960	23.960	23.280	23.480	21.031	105,904
2022-11-07	23.500	23.800	23.200	23.660	21.193	82,825
2022-11-04	23.220	24.000	23.220	23.500	21.049	74,582
2022-11-03	24.020	24.020	23.120	23.360	20.924	99,292
2022-11-02	25.460	25.500	23.980	23.980	21.479	162,142
2022-11-01	25.180	25.920	25.180	25.500	22.841	33,963
2022-10-31	25.640	25.760	25.080	25.740	23.056	112,599
2022-10-28	25.140	25.660	25.000	25.460	22.805	82,077
2022-10-27	25.200	25.660	24.980	25.560	22.894	108,173
2022-10-26	24.300	25.200	24.300	25.100	22.482	58,630
2022-10-25	25.000	25.240	24.320	24.640	22.070	46,006

← NewerPage 17 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.