CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	26.450	26.800	26.400	26.400	25.703	36,184
2025-08-14	26.350	26.450	26.200	26.400	25.703	53,412
2025-08-13	26.250	26.400	26.150	26.300	25.606	61,345
2025-08-12	25.950	26.100	25.850	26.100	25.411	45,043
2025-08-11	26.000	26.300	25.750	25.850	25.168	56,763
2025-08-08	25.700	26.000	25.700	25.950	25.265	30,960
2025-08-07	26.150	26.150	25.650	25.750	25.071	51,115
2025-08-06	26.200	26.200	25.800	25.950	25.265	32,331
2025-08-05	26.050	26.200	26.000	26.050	25.363	66,908
2025-08-04	26.050	26.350	25.850	26.000	25.314	34,969
2025-08-01	26.250	26.650	26.000	26.050	25.363	74,388
2025-07-31	26.000	26.800	25.600	26.350	25.655	93,398
2025-07-30	26.700	26.900	26.550	26.650	25.947	50,116
2025-07-29	26.500	27.000	26.400	26.850	26.141	60,736
2025-07-28	26.600	26.900	26.300	26.450	25.752	70,824
2025-07-25	26.400	26.650	25.950	26.350	25.655	78,253
2025-07-24	26.500	26.800	26.000	26.700	25.995	160,348
2025-07-23	24.600	25.750	24.600	25.700	25.022	142,646
2025-07-22	24.650	24.800	24.450	24.450	23.805	64,822
2025-07-21	24.400	24.700	24.300	24.600	23.951	42,125
2025-07-18	24.000	24.400	24.000	24.300	23.659	50,173
2025-07-17	24.000	24.300	24.000	24.100	23.464	45,555
2025-07-16	24.000	24.150	23.850	23.850	23.221	33,806
2025-07-15	23.950	24.350	23.950	24.150	23.513	42,533
2025-07-14	24.350	24.350	24.000	24.050	23.415	48,839
2025-07-11	24.850	24.850	24.400	24.500	23.853	51,806
2025-07-10	24.850	25.200	24.800	25.200	24.172	107,816
2025-07-09	25.450	25.650	24.800	24.800	23.789	119,813
2025-07-08	25.000	25.400	24.650	25.400	24.364	91,046
2025-07-07	24.800	24.900	24.450	24.850	23.837	42,341
2025-07-04	25.100	25.400	24.800	24.800	23.789	75,397
2025-07-03	24.650	25.000	24.550	24.900	23.884	96,145
2025-07-02	24.450	24.600	24.350	24.600	23.597	58,738
2025-07-01	24.500	24.500	24.050	24.450	23.453	43,199
2025-06-30	24.750	24.750	24.300	24.400	23.405	41,089
2025-06-27	24.100	24.600	24.100	24.550	23.549	80,601
2025-06-26	24.100	24.150	24.000	24.050	23.069	51,740
2025-06-25	24.000	24.250	24.000	24.050	23.069	45,251
2025-06-24	24.000	24.150	23.900	24.100	23.117	82,613
2025-06-23	23.850	23.950	23.750	23.750	22.781	53,689
2025-06-20	23.850	24.100	23.850	24.000	23.021	616,849
2025-06-19	23.850	23.950	23.800	23.900	22.925	42,492
2025-06-18	23.950	24.050	23.800	24.000	23.021	42,920
2025-06-17	24.000	24.100	23.850	24.000	23.021	94,660
2025-06-16	23.950	24.100	23.950	23.950	22.973	46,745
2025-06-13	24.200	24.200	23.950	23.950	22.973	81,019
2025-06-12	24.600	24.700	24.350	24.400	23.405	46,617
2025-06-11	24.450	24.850	24.400	24.700	23.693	131,729
2025-06-10	24.250	24.450	24.050	24.450	23.453	63,491
2025-06-09	24.050	24.300	24.050	24.150	23.165	63,877
2025-06-06	24.250	24.250	23.900	23.950	22.973	80,067
2025-06-05	24.200	24.250	24.000	24.200	23.213	46,329
2025-06-04	24.000	24.150	24.000	24.050	23.069	54,478
2025-06-03	24.050	24.050	23.700	24.000	23.021	43,816
2025-06-02	24.100	24.100	23.850	23.950	22.973	46,172
2025-05-30	24.300	24.450	24.150	24.250	23.261	81,169
2025-05-29	24.100	24.350	24.100	24.300	23.309	73,593
2025-05-28	24.000	24.100	23.950	24.000	23.021	97,396
2025-05-27	24.250	24.250	24.000	24.000	23.021	53,831
2025-05-26	23.950	24.400	23.950	24.200	23.213	42,059

← NewerPage 6 of 22 · 1,282 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.