CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	28.600	29.150	28.350	29.000	28.593	41,413
2026-04-29	28.800	28.800	28.550	28.650	28.248	34,525
2026-04-28	28.400	28.950	28.250	28.850	28.446	45,673
2026-04-27	28.100	28.600	27.700	28.250	27.854	40,380
2026-04-24	28.650	28.650	28.200	28.300	27.903	44,116
2026-04-23	28.600	28.850	28.400	28.700	28.298	42,002
2026-04-22	28.800	29.100	28.500	28.600	28.199	55,117
2026-04-21	29.300	29.600	28.700	28.800	28.396	39,696
2026-04-20	29.150	29.150	28.400	28.950	28.544	37,422
2026-04-17	28.200	29.300	28.200	29.150	28.741	73,976
2026-04-16	28.700	28.850	28.250	28.250	27.854	59,774
2026-04-15	29.150	29.500	28.550	28.550	28.150	71,576
2026-04-14	28.900	29.450	28.750	28.950	28.544	49,796
2026-04-13	28.800	29.100	28.200	28.550	28.150	46,304
2026-04-10	29.000	29.550	28.800	29.250	28.840	43,907
2026-04-09	28.800	29.000	28.600	28.800	28.396	48,848
2026-04-08	28.400	29.050	27.900	29.000	28.593	159,831
2026-04-07	27.450	27.750	26.750	26.900	26.523	59,200
2026-04-02	27.600	27.750	27.050	27.350	26.967	54,363
2026-04-01	27.350	28.100	27.250	28.000	27.607	54,363
2026-03-31	27.050	27.150	26.750	26.850	26.474	74,939
2026-03-30	26.450	27.450	26.150	27.300	26.917	52,725
2026-03-27	27.500	27.500	26.550	27.000	26.621	58,160
2026-03-26	26.950	27.450	26.800	27.200	26.819	68,271
2026-03-25	27.000	27.150	26.600	27.050	26.671	104,237
2026-03-24	26.900	26.900	26.050	26.650	26.276	86,114
2026-03-23	25.100	26.950	25.050	26.700	26.326	176,183
2026-03-20	26.650	26.800	25.650	25.650	25.290	386,154
2026-03-19	27.800	27.800	26.200	26.300	25.931	81,371
2026-03-18	27.650	28.100	27.300	27.400	27.016	82,191
2026-03-17	27.250	27.800	27.050	27.500	27.114	49,147
2026-03-16	27.500	27.850	27.200	27.300	26.917	140,027
2026-03-13	27.700	28.000	27.450	27.500	27.114	105,888
2026-03-12	28.300	28.350	27.700	27.850	27.460	64,769
2026-03-11	28.450	28.650	28.250	28.400	28.002	41,509
2026-03-10	28.400	28.900	28.000	28.500	28.100	57,758
2026-03-09	27.900	28.100	27.650	27.800	27.410	97,277
2026-03-06	29.500	29.900	28.650	28.850	28.446	59,247
2026-03-05	29.200	29.650	29.000	29.200	28.791	66,320
2026-03-04	27.900	29.900	27.800	29.250	28.840	107,162
2026-03-03	30.250	30.250	28.300	28.650	28.248	157,299
2026-03-02	31.050	31.350	30.200	30.250	29.826	151,604
2026-02-27	31.000	33.000	30.900	31.800	31.354	258,396
2026-02-26	30.500	30.950	30.200	30.950	30.516	91,373
2026-02-25	31.100	31.350	30.750	30.750	30.319	53,180
2026-02-24	30.500	31.100	30.450	31.000	30.565	42,520
2026-02-23	30.450	31.050	30.400	30.400	29.974	72,444
2026-02-20	30.100	30.550	29.900	30.500	30.072	66,059
2026-02-19	30.450	30.600	29.950	30.100	29.678	56,699
2026-02-18	30.000	30.500	29.750	30.400	29.974	48,215
2026-02-17	29.800	30.050	29.550	30.000	29.579	39,400
2026-02-16	29.500	30.100	29.350	29.950	29.530	39,368
2026-02-13	29.400	29.550	29.200	29.350	28.939	38,611
2026-02-12	29.500	29.550	29.200	29.550	29.136	50,241
2026-02-11	30.550	30.650	29.000	29.200	28.791	73,262
2026-02-10	29.900	30.650	29.650	30.650	30.220	81,717
2026-02-09	29.650	29.800	29.500	29.800	29.382	39,826
2026-02-06	28.550	29.600	28.350	29.600	29.185	36,148
2026-02-05	29.350	29.350	28.350	28.850	28.446	81,772
2026-02-04	28.750	29.250	28.700	29.100	28.692	110,057

← NewerPage 3 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.