Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%

← CIE.MC stock page

CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	25.840	27.000	25.800	26.780	23.437	357,253
2021-11-15	25.500	25.940	25.400	25.940	22.702	197,336
2021-11-12	24.800	25.500	24.800	25.500	22.317	139,260
2021-11-11	24.820	25.040	24.740	25.000	21.880	166,518
2021-11-10	24.820	24.860	24.580	24.820	21.722	110,244
2021-11-09	24.760	25.080	24.660	24.800	21.705	155,282
2021-11-08	24.540	24.860	24.500	24.820	21.722	196,879
2021-11-05	24.280	24.620	24.200	24.620	21.547	190,515
2021-11-04	24.100	24.400	23.800	24.400	21.354	718,941
2021-11-03	23.220	23.560	23.120	23.560	20.619	147,876
2021-11-02	23.100	23.520	23.100	23.120	20.234	152,244
2021-11-01	23.700	23.980	23.420	23.580	20.637	157,569
2021-10-29	23.240	23.560	23.040	23.520	20.584	195,115
2021-10-28	22.920	23.220	22.920	23.220	20.322	182,739
2021-10-27	23.100	23.120	22.780	23.080	20.199	151,414
2021-10-26	22.800	23.180	22.800	23.040	20.164	134,654
2021-10-25	23.560	23.580	22.580	22.760	19.919	326,145
2021-10-22	23.900	24.080	23.540	23.540	20.602	447,525
2021-10-21	23.360	24.100	22.960	23.960	20.969	328,783

← NewerPage 22 of 22 · 1,279 trading days

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.