CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	19.880	20.200	19.720	19.850	17.560	176,794
2022-05-06	19.970	20.220	19.550	20.200	17.869	292,182
2022-05-05	20.300	20.620	19.790	19.790	17.506	298,238
2022-05-04	21.000	21.000	20.200	20.200	17.869	177,700
2022-05-03	20.840	20.840	20.400	20.580	18.205	201,652
2022-05-02	20.920	21.080	20.240	20.540	18.170	250,016
2022-04-29	20.940	21.320	20.600	21.000	18.577	222,066
2022-04-28	19.520	20.580	19.520	20.160	17.834	174,530
2022-04-27	19.390	19.910	19.330	19.710	17.436	230,833
2022-04-26	20.540	20.580	19.500	19.500	17.250	270,087
2022-04-25	20.180	20.380	20.000	20.300	17.958	160,591
2022-04-22	20.800	20.820	20.340	20.440	18.081	198,445
2022-04-21	20.500	21.100	20.460	20.980	18.559	217,849
2022-04-20	20.320	20.620	20.120	20.500	18.135	158,647
2022-04-19	20.000	20.260	19.760	20.180	17.851	207,412
2022-04-14	20.060	20.080	19.820	19.920	17.621	206,315
2022-04-13	19.740	20.000	19.530	19.950	17.648	180,397
2022-04-12	19.220	19.860	19.170	19.680	17.409	231,748
2022-04-11	19.540	19.560	19.210	19.410	17.170	244,085
2022-04-08	19.800	19.800	19.300	19.480	17.232	296,372
2022-04-07	19.540	19.870	19.290	19.290	17.064	210,952
2022-04-06	20.020	20.100	19.220	19.450	17.206	295,604
2022-04-05	20.860	20.860	19.910	19.910	17.613	341,968
2022-04-04	20.540	20.620	20.260	20.600	18.223	173,243
2022-04-01	20.500	20.860	20.500	20.500	18.135	344,451
2022-03-31	20.940	21.180	20.660	20.660	18.276	296,398
2022-03-30	21.520	21.580	20.940	21.080	18.648	324,464
2022-03-29	20.320	21.420	20.120	21.420	18.948	393,235
2022-03-28	20.240	20.540	20.000	20.000	17.692	276,113
2022-03-25	20.300	20.420	20.000	20.080	17.763	252,437
2022-03-24	20.580	20.600	20.140	20.340	17.993	263,770
2022-03-23	21.400	21.420	20.540	20.600	18.223	374,194
2022-03-22	20.980	21.220	20.700	21.220	18.771	325,454
2022-03-21	20.860	21.020	20.540	20.820	18.418	304,351
2022-03-18	21.100	21.100	20.320	20.700	18.311	449,392
2022-03-17	21.360	21.360	20.500	20.920	18.506	385,963
2022-03-16	20.560	21.120	20.200	20.860	18.453	242,603
2022-03-15	19.750	20.020	19.060	19.910	17.613	235,619
2022-03-14	20.000	20.120	19.560	19.680	17.409	282,688
2022-03-11	19.170	20.140	19.170	19.550	17.294	378,145
2022-03-10	20.500	20.500	19.170	19.330	17.100	366,599
2022-03-09	19.740	20.060	19.110	20.060	17.745	511,484
2022-03-08	19.230	19.960	18.810	18.970	16.781	395,860
2022-03-07	19.220	19.880	18.680	19.280	17.055	482,064
2022-03-04	21.020	21.020	20.200	20.360	18.011	310,992
2022-03-03	22.760	22.760	21.180	21.220	18.771	427,407
2022-03-02	22.620	22.740	21.900	22.420	19.833	489,376
2022-03-01	23.640	24.480	22.520	22.520	19.921	224,672
2022-02-28	23.940	24.400	22.960	23.940	21.178	356,366
2022-02-25	24.440	24.640	23.880	24.540	21.708	216,705
2022-02-24	23.700	24.420	23.000	23.780	21.036	312,397
2022-02-23	25.240	25.660	24.940	25.100	22.204	135,564
2022-02-22	24.420	25.500	24.060	25.120	22.221	178,219
2022-02-21	25.640	26.120	24.740	24.980	22.098	160,928
2022-02-18	26.200	26.380	25.760	25.820	22.841	204,728
2022-02-17	26.120	26.540	25.940	26.220	23.194	173,572
2022-02-16	26.260	26.400	25.840	26.000	23.000	153,710
2022-02-15	25.700	25.960	25.200	25.960	22.964	154,052
2022-02-14	25.160	25.380	24.940	25.200	22.292	455,759
2022-02-11	26.000	26.240	25.800	25.900	22.911	115,559

← NewerPage 20 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.