CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	25.450	26.900	25.400	25.800	25.800	104,978
2026-07-23	26.100	26.100	25.400	25.400	25.400	56,487
2026-07-22	25.900	26.100	25.550	26.000	26.000	54,181
2026-07-21	25.550	25.700	25.400	25.700	25.700	108,537
2026-07-20	25.800	25.900	25.350	25.500	25.500	93,449
2026-07-17	25.850	26.000	25.700	25.900	25.900	78,238
2026-07-16	26.400	26.400	25.900	26.000	26.000	82,841
2026-07-15	26.000	26.300	25.900	26.200	26.200	67,568
2026-07-14	26.200	26.250	25.900	25.950	25.950	74,369
2026-07-13	26.000	26.450	25.850	26.300	26.300	48,692
2026-07-10	26.450	26.600	26.200	26.300	26.300	34,611
2026-07-09	26.500	26.600	26.200	26.400	26.400	46,855
2026-07-08	26.750	26.800	26.200	26.350	26.350	78,402
2026-07-07	27.050	27.400	26.850	26.850	26.850	105,121
2026-07-06	27.000	27.200	26.900	27.200	27.200	53,757
2026-07-03	26.700	27.200	26.700	27.000	27.000	87,305
2026-07-02	26.800	27.250	26.800	27.150	26.769	109,027
2026-07-01	26.750	27.000	26.500	26.850	26.474	81,558
2026-06-30	26.200	26.750	26.000	26.650	26.276	176,764
2026-06-29	26.550	26.600	26.150	26.150	25.783	89,473
2026-06-26	26.900	26.950	26.400	26.500	26.128	101,041
2026-06-25	27.100	27.250	27.000	27.000	26.621	77,012
2026-06-24	27.400	27.450	26.900	27.100	26.720	84,912
2026-06-23	27.350	27.550	27.200	27.450	27.065	76,876
2026-06-22	27.800	27.800	27.350	27.600	27.213	94,087
2026-06-19	27.900	28.000	27.550	27.650	27.262	221,693
2026-06-18	28.250	28.250	27.550	27.850	27.460	75,395
2026-06-17	28.550	28.600	27.950	28.100	27.706	75,309
2026-06-16	28.900	29.000	28.550	28.650	28.248	40,247
2026-06-15	29.100	29.350	28.700	28.800	28.396	57,639
2026-06-12	27.950	29.050	27.950	28.400	28.002	83,170
2026-06-11	27.750	28.000	27.600	27.850	27.460	77,212
2026-06-10	28.050	28.350	27.700	27.900	27.509	55,799
2026-06-09	28.150	28.500	28.100	28.100	27.706	78,405
2026-06-08	28.500	28.500	28.050	28.150	27.755	40,571
2026-06-05	29.050	29.100	28.600	28.650	28.248	47,554
2026-06-04	29.400	29.450	28.850	28.900	28.495	54,998
2026-06-03	29.500	29.600	29.300	29.450	29.037	45,167
2026-06-02	29.100	29.550	29.100	29.500	29.086	51,536
2026-06-01	29.450	29.700	28.750	28.950	28.544	56,161
2026-05-29	29.550	29.600	29.100	29.450	29.037	137,448
2026-05-28	29.650	29.800	29.300	29.400	28.988	58,491
2026-05-27	29.700	30.000	29.650	29.700	29.284	126,127
2026-05-26	29.600	29.700	29.450	29.500	29.086	61,211
2026-05-25	29.750	30.000	29.600	29.800	29.382	81,312
2026-05-22	28.750	29.750	28.750	29.450	29.037	70,694
2026-05-21	28.750	29.100	28.750	28.850	28.446	55,070
2026-05-20	28.150	28.700	28.100	28.550	28.150	149,998
2026-05-19	28.050	28.500	28.050	28.150	27.755	109,652
2026-05-18	28.300	28.550	28.150	28.250	27.854	110,677
2026-05-15	28.750	28.900	28.450	28.600	28.199	178,429
2026-05-14	29.450	29.800	28.600	28.900	28.495	499,308
2026-05-13	31.500	31.700	31.200	31.250	30.812	51,277
2026-05-12	30.450	32.250	30.000	31.600	31.157	194,406
2026-05-11	29.900	30.350	29.450	30.350	29.924	56,047
2026-05-08	29.900	30.000	29.450	30.000	29.579	35,656
2026-05-07	29.900	30.450	29.900	30.000	29.579	50,292
2026-05-06	29.100	30.100	29.100	29.950	29.530	58,875
2026-05-05	28.800	29.100	28.600	28.950	28.544	39,146
2026-05-04	29.100	29.250	28.300	28.500	28.100	49,690

← NewerPage 2 of 5 · 254 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.