CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	28.950	29.150	28.800	28.950	28.186	45,689
2025-11-06	29.000	29.150	28.800	29.000	28.235	37,826
2025-11-05	29.100	29.100	28.600	29.100	28.332	44,198
2025-11-04	29.400	29.400	28.950	29.300	28.527	49,785
2025-11-03	29.200	29.600	29.200	29.450	28.673	28,873
2025-10-31	29.400	29.400	29.050	29.100	28.332	48,805
2025-10-30	29.850	30.000	29.250	29.400	28.624	38,138
2025-10-29	30.300	30.300	29.850	29.900	29.111	53,287
2025-10-28	30.200	30.300	29.850	30.300	29.500	36,310
2025-10-27	29.750	30.450	29.750	30.300	29.500	119,317
2025-10-24	29.950	30.000	29.350	29.550	28.770	62,938
2025-10-23	29.100	29.900	29.000	29.700	28.916	114,227
2025-10-22	27.750	29.100	27.350	28.750	27.991	155,966
2025-10-21	27.400	27.700	27.200	27.700	26.969	40,340
2025-10-20	27.400	27.650	27.250	27.400	26.677	54,318
2025-10-17	26.800	27.350	26.650	27.350	26.628	56,102
2025-10-16	26.550	26.850	26.400	26.750	26.044	60,936
2025-10-15	26.200	26.400	26.100	26.400	25.703	46,077
2025-10-14	26.100	26.200	25.800	26.000	25.314	53,087
2025-10-13	26.150	26.600	26.100	26.400	25.703	41,712
2025-10-10	26.700	26.850	26.050	26.250	25.557	69,933
2025-10-09	27.000	27.050	26.600	26.600	25.898	59,110
2025-10-08	27.200	27.200	26.600	26.900	26.190	44,812
2025-10-07	27.200	27.200	26.800	26.950	26.239	27,008
2025-10-06	27.150	27.250	26.950	27.050	26.336	32,671
2025-10-03	27.050	27.350	27.000	27.250	26.531	37,341
2025-10-02	26.700	27.050	26.700	27.050	26.336	31,775
2025-10-01	26.700	26.800	26.450	26.700	25.995	46,411
2025-09-30	27.000	27.000	26.600	26.600	25.898	31,154
2025-09-29	27.000	27.150	26.850	26.950	26.239	27,889
2025-09-26	26.650	27.000	26.650	26.850	26.141	27,669
2025-09-25	27.000	27.000	26.750	26.750	26.044	18,963
2025-09-24	27.200	27.200	26.650	26.900	26.190	28,828
2025-09-23	27.000	27.200	26.950	27.200	26.482	36,248
2025-09-22	26.800	27.200	26.450	26.950	26.239	39,471
2025-09-19	26.600	26.800	26.500	26.800	26.093	119,773
2025-09-18	26.550	26.750	26.400	26.550	25.849	29,658
2025-09-17	26.500	26.600	26.350	26.600	25.898	25,542
2025-09-16	26.800	26.800	26.400	26.450	25.752	75,536
2025-09-15	27.200	27.250	26.750	26.750	26.044	34,757
2025-09-12	27.100	27.100	26.750	27.050	26.336	35,381
2025-09-11	27.200	27.200	26.850	26.950	26.239	31,785
2025-09-10	27.400	27.400	26.900	26.950	26.239	27,876
2025-09-09	27.350	27.450	26.950	27.050	26.336	33,750
2025-09-08	27.150	27.300	27.050	27.300	26.580	38,547
2025-09-05	27.100	27.300	27.050	27.200	26.482	36,473
2025-09-04	26.600	27.200	26.600	27.050	26.336	26,554
2025-09-03	27.200	27.200	26.800	26.800	26.093	31,766
2025-09-02	27.200	27.200	26.800	26.800	26.093	29,040
2025-09-01	26.800	27.050	26.800	27.050	26.336	17,484
2025-08-29	27.000	27.200	26.900	26.950	26.239	59,308
2025-08-28	26.750	27.050	26.750	27.050	26.336	28,387
2025-08-27	27.000	27.050	26.650	26.650	25.947	45,517
2025-08-26	27.300	27.300	26.850	27.000	26.288	45,190
2025-08-25	27.100	27.250	26.900	27.200	26.482	25,629
2025-08-22	26.850	27.200	26.850	27.100	26.385	37,249
2025-08-21	26.850	27.000	26.750	26.800	26.093	33,285
2025-08-20	26.550	26.950	26.400	26.850	26.141	59,635
2025-08-19	26.250	26.650	26.200	26.650	25.947	38,294
2025-08-18	26.500	26.500	26.200	26.300	25.606	40,982

← NewerPage 5 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.