CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	25.560	25.860	25.360	25.500	22.841	92,476
2022-07-29	26.320	26.720	25.360	25.580	22.912	205,799
2022-07-28	25.300	26.680	25.200	25.940	23.235	160,910
2022-07-27	24.380	25.860	24.060	25.860	23.163	221,325
2022-07-26	25.180	25.200	24.060	24.140	21.623	91,456
2022-07-25	25.000	25.320	24.780	25.160	22.536	81,688
2022-07-22	24.680	25.260	24.500	25.100	22.482	138,567
2022-07-21	24.980	25.240	24.520	24.760	22.178	89,649
2022-07-20	25.140	25.320	24.620	25.020	22.411	108,234
2022-07-19	24.140	25.140	24.080	25.140	22.518	92,172
2022-07-18	24.100	24.740	23.920	24.420	21.873	93,669
2022-07-15	23.160	24.300	23.160	24.060	21.551	148,615
2022-07-14	23.920	24.000	23.160	23.420	20.978	85,557
2022-07-13	23.840	23.900	23.440	23.700	21.228	86,699
2022-07-12	23.520	23.820	23.120	23.740	21.264	82,980
2022-07-11	23.420	23.940	23.360	23.520	21.067	88,887
2022-07-08	23.360	24.020	23.320	23.940	21.443	67,986
2022-07-07	23.500	23.540	22.600	23.440	20.996	114,571
2022-07-06	22.200	22.580	22.180	22.260	19.939	86,585
2022-07-05	22.880	23.120	22.060	22.120	19.813	170,121
2022-07-04	23.220	23.340	22.860	22.940	20.548	66,865
2022-07-01	23.060	23.940	23.060	23.520	20.806	96,847
2022-06-30	23.600	23.820	23.100	23.680	20.948	150,749
2022-06-29	23.620	24.340	23.620	23.960	21.195	136,267
2022-06-28	23.740	24.320	23.680	24.260	21.461	375,631
2022-06-27	23.400	24.100	23.400	23.740	21.001	180,259
2022-06-24	23.700	23.700	23.000	23.600	20.877	105,611
2022-06-23	23.460	23.840	23.400	23.540	20.824	117,638
2022-06-22	23.360	23.700	22.740	23.660	20.930	175,511
2022-06-21	23.920	24.120	23.600	23.840	21.089	164,748
2022-06-20	22.880	23.600	22.840	23.600	20.877	169,249
2022-06-17	22.540	23.340	22.500	23.000	20.346	1,371,003
2022-06-16	23.220	23.220	22.440	22.500	19.904	225,390
2022-06-15	23.100	23.640	23.060	23.200	20.523	445,552
2022-06-14	23.100	23.580	22.820	23.380	20.682	189,536
2022-06-13	23.260	24.120	22.960	23.140	20.470	461,631
2022-06-10	24.360	24.880	24.160	24.640	21.797	268,561
2022-06-09	24.400	25.060	24.400	24.860	21.991	201,372
2022-06-08	24.880	24.940	24.360	24.860	21.991	248,627
2022-06-07	24.360	24.900	24.280	24.800	21.938	238,291
2022-06-06	23.720	24.420	23.720	24.420	21.602	100,886
2022-06-03	24.200	24.360	23.620	23.740	21.001	203,775
2022-06-02	24.480	24.580	24.060	24.200	21.408	142,804
2022-06-01	23.800	24.640	23.720	24.380	21.567	297,372
2022-05-31	23.200	23.860	23.180	23.800	21.054	185,418
2022-05-30	23.460	23.620	23.080	23.580	20.859	263,043
2022-05-27	22.960	23.440	22.900	23.440	20.735	289,949
2022-05-26	22.000	22.920	22.000	22.920	20.275	215,243
2022-05-25	21.480	22.240	21.480	22.160	19.603	226,084
2022-05-24	21.500	21.860	21.280	21.640	19.143	160,740
2022-05-23	21.580	21.680	21.200	21.600	19.108	164,940
2022-05-20	21.400	21.700	21.140	21.300	18.842	258,060
2022-05-19	21.060	21.160	20.340	21.100	18.665	261,103
2022-05-18	21.320	21.740	21.320	21.460	18.984	203,115
2022-05-17	20.720	21.420	20.700	21.380	18.913	152,628
2022-05-16	21.040	21.220	20.860	21.000	18.577	174,272
2022-05-13	20.260	21.180	20.260	21.100	18.665	186,802
2022-05-12	19.930	20.680	19.810	20.500	18.135	241,282
2022-05-11	19.870	20.320	19.870	20.180	17.851	218,887
2022-05-10	20.180	20.280	19.950	20.040	17.728	220,848

← NewerPage 19 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.