CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	28.750	29.250	28.700	29.100	28.692	110,057
2026-02-03	29.050	29.100	28.550	28.650	28.248	44,126
2026-02-02	28.500	29.100	28.500	28.900	28.495	26,798
2026-01-30	28.800	29.000	28.650	28.800	28.396	69,784
2026-01-29	29.000	29.100	28.750	28.800	28.396	71,494
2026-01-28	29.350	29.350	28.700	28.850	28.446	32,258
2026-01-27	29.100	29.400	29.000	29.350	28.939	35,539
2026-01-26	29.300	29.300	28.750	29.150	28.741	45,624
2026-01-23	29.500	29.500	29.000	29.300	28.889	38,365
2026-01-22	29.000	29.550	28.950	29.250	28.840	67,517
2026-01-21	28.650	29.000	28.350	28.700	28.298	75,431
2026-01-20	29.000	29.000	28.500	28.650	28.248	56,246
2026-01-19	29.000	29.250	28.500	29.150	28.741	51,054
2026-01-16	30.000	30.000	29.450	29.500	29.086	31,476
2026-01-15	30.150	30.150	29.750	29.900	29.481	39,476
2026-01-14	29.750	30.150	29.650	30.100	29.678	34,637
2026-01-13	29.750	29.850	29.350	29.700	29.284	41,760
2026-01-12	30.150	30.150	29.700	29.750	29.333	45,447
2026-01-09	30.000	30.200	29.700	30.000	29.579	40,304
2026-01-08	29.900	30.100	29.600	29.900	29.481	34,428
2026-01-07	30.200	30.250	29.850	30.150	29.727	49,560
2026-01-06	29.850	30.150	29.750	30.150	29.727	50,874
2026-01-05	29.950	30.150	29.550	29.900	29.481	45,077
2026-01-02	29.750	30.400	29.650	30.350	29.549	73,104
2025-12-31	29.750	29.750	29.500	29.750	28.965	18,767
2025-12-30	29.450	29.700	29.300	29.650	28.868	43,671
2025-12-29	29.000	29.450	29.000	29.400	28.624	52,154
2025-12-24	28.850	29.100	28.850	29.000	28.235	12,312
2025-12-23	29.050	29.150	28.900	29.000	28.235	30,691
2025-12-22	29.450	29.450	29.050	29.350	28.576	43,826
2025-12-19	29.600	29.800	29.400	29.450	28.673	59,022
2025-12-18	28.650	29.750	28.550	29.700	28.916	99,401
2025-12-17	28.650	28.800	28.500	28.500	27.748	90,523
2025-12-16	27.700	28.800	27.700	28.650	27.894	51,237
2025-12-15	28.450	28.650	28.200	28.350	27.602	27,397
2025-12-12	28.300	28.650	27.950	28.400	27.651	88,088
2025-12-11	27.750	28.200	27.650	28.150	27.407	94,248
2025-12-10	27.900	27.950	27.550	27.600	26.872	70,647
2025-12-09	28.400	28.450	27.900	28.000	27.261	70,550
2025-12-08	28.300	28.700	28.200	28.400	27.651	35,188
2025-12-05	27.900	28.700	27.850	28.300	27.553	96,849
2025-12-04	28.050	28.600	27.750	27.900	27.164	410,155
2025-12-03	30.000	30.900	29.850	30.000	29.208	136,644
2025-12-02	29.900	29.900	29.550	29.750	28.965	33,995
2025-12-01	29.500	29.850	29.350	29.850	29.062	42,431
2025-11-28	29.600	29.700	29.250	29.650	28.868	31,082
2025-11-27	29.600	29.650	29.400	29.500	28.722	21,270
2025-11-26	29.650	29.750	29.400	29.500	28.722	38,156
2025-11-25	29.450	29.650	29.300	29.550	28.770	30,373
2025-11-24	29.450	29.750	29.350	29.500	28.722	46,846
2025-11-21	28.800	29.250	28.300	29.150	28.381	45,964
2025-11-20	28.850	29.100	28.700	29.000	28.235	46,800
2025-11-19	28.350	28.950	28.250	28.750	27.991	58,328
2025-11-18	29.000	29.000	28.350	28.500	27.748	26,694
2025-11-17	28.700	29.000	28.700	28.800	28.040	39,744
2025-11-14	29.200	29.300	28.650	28.900	28.137	30,007
2025-11-13	29.350	29.500	29.200	29.200	28.429	22,458
2025-11-12	29.300	29.700	29.300	29.350	28.576	33,305
2025-11-11	29.000	29.200	28.850	29.200	28.429	23,815
2025-11-10	29.200	29.200	28.800	28.950	28.186	28,219

← NewerPage 4 of 5 · 255 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.