CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	24.300	25.100	24.180	24.960	22.357	87,267
2022-10-21	24.300	24.480	24.000	24.300	21.766	44,932
2022-10-20	25.060	25.420	23.960	24.520	21.963	135,316
2022-10-19	24.620	25.820	24.100	25.080	22.465	107,319
2022-10-18	23.740	24.820	23.700	24.160	21.640	140,063
2022-10-17	23.660	23.740	23.120	23.660	21.193	56,325
2022-10-14	23.400	23.740	22.900	23.500	21.049	121,429
2022-10-13	22.220	22.980	22.040	22.900	20.512	72,769
2022-10-12	22.400	22.640	22.080	22.540	20.189	40,815
2022-10-11	22.080	22.620	22.060	22.620	20.261	50,894
2022-10-10	22.380	22.640	22.160	22.400	20.064	55,324
2022-10-07	22.660	22.760	22.420	22.620	20.261	61,678
2022-10-06	22.060	22.820	22.060	22.580	20.225	32,481
2022-10-05	23.320	23.320	22.060	22.260	19.939	36,840
2022-10-04	21.980	22.900	21.980	22.900	20.512	49,465
2022-10-03	21.000	21.900	20.960	21.860	19.580	65,953
2022-09-30	21.220	21.440	20.600	21.280	19.061	132,566
2022-09-29	21.560	21.900	20.620	20.900	18.720	103,639
2022-09-28	22.760	22.760	21.500	21.900	19.616	83,558
2022-09-27	21.560	22.420	21.560	22.000	19.706	73,894
2022-09-26	21.380	22.360	21.360	22.020	19.724	65,883
2022-09-23	22.060	22.460	21.480	21.620	19.365	111,254
2022-09-22	23.340	23.340	22.220	22.420	20.082	33,118
2022-09-21	22.340	23.080	21.900	22.980	20.584	47,181
2022-09-20	23.440	23.440	22.820	22.880	20.494	37,447
2022-09-19	23.440	23.440	22.720	23.280	20.852	23,762
2022-09-16	23.000	23.000	22.520	22.820	20.440	88,784
2022-09-15	23.220	23.460	22.980	23.180	20.763	33,979
2022-09-14	23.140	23.380	23.040	23.360	20.924	63,444
2022-09-13	23.580	23.660	22.880	23.020	20.619	41,320
2022-09-12	23.900	23.900	23.420	23.720	21.246	40,048
2022-09-09	23.700	23.700	23.100	23.360	20.924	41,829
2022-09-08	23.880	23.900	22.760	23.240	20.816	53,125
2022-09-07	23.300	23.500	23.180	23.460	21.013	64,658
2022-09-06	23.480	23.800	23.360	23.460	21.013	68,025
2022-09-05	24.200	24.200	23.280	23.320	20.888	44,613
2022-09-02	23.920	24.440	23.640	24.420	21.873	64,183
2022-09-01	24.280	24.400	23.740	23.900	21.408	55,097
2022-08-31	24.040	24.760	24.040	24.380	21.838	113,921
2022-08-30	23.700	24.520	23.700	24.120	21.605	57,555
2022-08-29	24.200	24.240	23.660	24.000	21.497	108,555
2022-08-26	25.020	25.220	24.340	24.340	21.802	56,788
2022-08-25	24.940	25.180	24.840	25.060	22.447	38,251
2022-08-24	25.100	25.100	24.460	24.940	22.339	51,153
2022-08-23	24.620	24.900	24.240	24.660	22.088	44,223
2022-08-22	25.900	25.900	24.540	24.580	22.017	63,659
2022-08-19	25.900	26.180	25.900	25.980	23.271	62,115
2022-08-18	25.320	26.160	25.140	26.140	23.414	70,768
2022-08-17	25.720	26.200	25.380	25.540	22.877	50,216
2022-08-16	25.600	26.100	25.600	26.040	23.324	79,042
2022-08-15	25.680	25.840	25.540	25.840	23.145	37,892
2022-08-12	25.560	26.000	25.560	25.780	23.092	47,440
2022-08-11	25.460	25.860	25.460	25.840	23.145	48,880
2022-08-10	24.700	25.800	24.380	25.760	23.074	65,036
2022-08-09	25.440	25.460	24.960	25.280	22.644	59,096
2022-08-08	25.040	25.440	24.920	25.440	22.787	119,822
2022-08-05	24.980	25.480	24.840	25.040	22.429	59,229
2022-08-04	25.440	25.940	25.020	25.120	22.500	95,383
2022-08-03	24.740	25.540	24.620	25.440	22.787	131,464
2022-08-02	25.300	25.360	24.720	25.000	22.393	128,132

← NewerPage 18 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.