CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	26.480	26.500	26.060	26.200	23.177	124,379
2022-02-09	26.080	26.300	26.000	26.200	23.177	88,714
2022-02-08	25.340	25.880	25.320	25.720	22.752	167,323
2022-02-07	25.260	25.600	25.260	25.340	22.416	164,550
2022-02-04	26.320	26.320	25.020	25.180	22.274	216,216
2022-02-03	26.080	26.340	26.000	26.100	23.088	421,303
2022-02-02	25.940	26.400	25.880	26.180	23.159	117,385
2022-02-01	25.740	26.140	25.640	26.060	23.053	114,872
2022-01-31	25.300	25.820	25.300	25.740	22.770	100,357
2022-01-28	26.020	26.020	25.060	25.340	22.416	211,697
2022-01-27	25.720	26.260	25.320	26.000	23.000	204,456
2022-01-26	25.480	25.960	25.320	25.740	22.770	126,850
2022-01-25	25.160	25.540	24.880	25.080	22.186	222,339
2022-01-24	26.260	26.260	25.080	25.140	22.239	258,702
2022-01-21	26.600	26.600	25.860	26.160	23.141	190,357
2022-01-20	27.120	27.220	26.540	26.680	23.601	127,286
2022-01-19	27.200	27.780	27.160	27.160	24.026	503,903
2022-01-18	27.440	27.760	27.440	27.500	24.327	134,066
2022-01-17	27.960	28.040	27.640	27.880	24.663	130,318
2022-01-14	27.400	27.840	27.200	27.540	24.362	221,594
2022-01-13	27.840	27.880	27.320	27.680	24.486	208,547
2022-01-12	27.900	28.260	27.700	27.800	24.592	233,285
2022-01-11	27.600	28.440	27.540	28.260	24.999	189,656
2022-01-10	28.220	28.300	27.460	27.560	24.380	267,849
2022-01-07	28.260	28.400	28.060	28.160	24.911	157,147
2022-01-06	27.400	28.240	27.400	28.180	24.928	153,977
2022-01-05	26.980	27.900	26.980	27.900	24.681	174,420
2022-01-04	26.700	27.340	26.680	27.180	24.044	562,143
2022-01-03	27.300	27.300	26.520	26.620	23.548	125,124
2021-12-30	27.320	27.500	27.000	27.360	23.945	143,255
2021-12-29	27.300	27.340	27.040	27.300	23.892	101,873
2021-12-28	27.100	27.420	27.000	27.020	23.647	60,320
2021-12-27	26.740	27.160	26.740	27.120	23.735	104,859
2021-12-23	26.500	26.980	26.480	26.980	23.612	119,890
2021-12-22	26.400	26.440	25.960	26.440	23.140	114,133
2021-12-21	26.440	26.440	25.960	26.120	22.860	103,732
2021-12-20	25.340	26.060	25.320	25.880	22.650	157,743
2021-12-17	25.920	26.240	25.520	25.800	22.580	462,623
2021-12-16	26.900	26.900	26.220	26.240	22.965	117,345
2021-12-15	26.460	26.620	26.040	26.140	22.877	84,139
2021-12-14	26.740	27.060	26.300	26.300	23.017	134,608
2021-12-13	27.000	27.040	26.520	26.540	23.227	152,957
2021-12-10	26.460	27.200	26.380	26.760	23.420	197,837
2021-12-09	26.280	26.800	26.100	26.660	23.332	149,665
2021-12-08	26.180	26.380	25.880	26.060	22.807	176,829
2021-12-07	26.040	26.340	25.740	26.280	23.000	154,880
2021-12-06	25.160	25.600	24.980	25.540	22.352	123,376
2021-12-03	25.860	25.860	24.860	25.020	21.897	151,970
2021-12-02	25.140	25.620	24.900	25.520	22.335	231,060
2021-12-01	24.000	25.260	23.980	25.240	22.090	211,340
2021-11-30	24.780	24.840	23.820	24.480	21.424	317,682
2021-11-29	25.100	25.380	24.780	25.120	21.985	137,609
2021-11-26	25.300	25.900	24.980	25.020	21.897	196,687
2021-11-25	26.400	26.400	25.280	26.100	22.842	241,703
2021-11-24	26.660	26.840	26.160	26.200	22.930	239,646
2021-11-23	26.540	26.740	26.420	26.640	23.315	129,850
2021-11-22	26.340	26.720	26.280	26.640	23.315	136,432
2021-11-19	26.520	26.720	26.000	26.300	23.017	183,248
2021-11-18	27.360	27.540	26.160	26.420	23.122	224,172
2021-11-17	26.800	27.340	26.640	27.300	23.892	274,827

← NewerPage 21 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.