CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	23.950	24.100	23.650	23.850	22.877	128,976
2025-05-22	24.350	24.350	23.850	23.950	22.973	32,749
2025-05-21	24.300	24.350	24.050	24.100	23.117	34,875
2025-05-20	24.600	24.650	24.350	24.350	23.357	40,498
2025-05-19	24.300	24.700	24.250	24.550	23.549	100,097
2025-05-16	23.950	24.350	23.950	24.200	23.213	63,855
2025-05-15	24.000	24.200	23.850	24.150	23.165	50,211
2025-05-14	24.000	24.150	23.900	24.000	23.021	74,578
2025-05-13	23.900	24.100	23.900	24.050	23.069	84,820
2025-05-12	23.800	24.150	23.750	23.900	22.925	153,347
2025-05-09	23.550	23.800	23.300	23.750	22.781	91,846
2025-05-08	23.750	23.850	23.500	23.600	22.638	121,327
2025-05-07	23.250	23.800	23.050	23.700	22.733	175,749
2025-05-06	23.350	23.450	22.950	22.950	22.014	60,014
2025-05-05	23.350	23.500	23.300	23.400	22.446	42,305
2025-05-02	23.350	23.500	23.150	23.350	22.398	75,343
2025-04-30	23.100	23.250	23.000	23.250	22.302	86,242
2025-04-29	23.000	23.100	22.900	23.100	22.158	34,930
2025-04-28	23.050	23.200	22.950	23.100	22.158	30,241
2025-04-25	22.800	23.000	22.700	23.000	22.062	45,947
2025-04-24	22.400	22.750	22.350	22.700	21.774	27,756
2025-04-23	22.300	22.550	22.300	22.400	21.486	57,174
2025-04-22	22.000	22.150	21.850	22.150	21.247	61,487
2025-04-17	21.700	22.100	21.600	22.100	21.199	49,360
2025-04-16	21.700	21.700	21.450	21.700	20.815	67,233
2025-04-15	21.700	21.950	21.650	21.750	20.863	76,912
2025-04-14	21.550	21.700	21.350	21.650	20.767	55,867
2025-04-11	20.900	21.350	20.600	21.250	20.383	110,122
2025-04-10	22.100	22.100	20.800	20.850	20.000	121,991
2025-04-09	20.350	20.800	20.300	20.700	19.856	192,299
2025-04-08	21.100	21.300	20.750	20.900	20.048	171,239
2025-04-07	20.650	21.600	20.250	20.700	19.856	297,230
2025-04-04	22.000	22.100	21.400	21.500	20.623	263,599
2025-04-03	22.600	22.750	22.000	22.000	21.103	92,768
2025-04-02	22.300	22.650	22.300	22.600	21.678	68,494
2025-04-01	22.550	22.600	22.250	22.350	21.438	47,086
2025-03-31	22.500	22.650	22.400	22.500	21.582	118,990
2025-03-28	23.050	23.250	22.700	22.700	21.774	67,581
2025-03-27	23.100	23.250	22.800	23.200	22.254	47,443
2025-03-26	23.300	23.300	23.000	23.100	22.158	58,160
2025-03-25	23.150	23.300	23.050	23.200	22.254	35,998
2025-03-24	23.700	23.700	23.050	23.100	22.158	67,032
2025-03-21	23.000	23.800	22.900	23.700	22.733	231,170
2025-03-20	22.750	22.750	22.250	22.450	21.534	42,065
2025-03-19	22.450	22.500	22.300	22.500	21.582	42,814
2025-03-18	22.400	22.650	22.200	22.450	21.534	67,357
2025-03-17	22.350	22.450	22.050	22.200	21.295	55,319
2025-03-14	22.000	22.350	21.850	22.250	21.343	42,083
2025-03-13	22.100	22.350	21.950	22.100	21.199	46,695
2025-03-12	22.250	22.350	22.100	22.150	21.247	76,028
2025-03-11	22.700	23.050	22.200	22.250	21.343	82,268
2025-03-10	22.900	23.000	22.600	22.800	21.870	107,693
2025-03-07	22.300	22.900	22.300	22.700	21.774	101,494
2025-03-06	22.450	22.850	22.300	22.650	21.726	78,728
2025-03-05	21.950	22.450	21.950	22.200	21.295	132,013
2025-03-04	22.700	22.700	21.750	21.800	20.911	194,707
2025-03-03	22.550	23.150	22.400	22.800	21.870	136,064
2025-02-28	23.500	23.500	22.600	22.650	21.726	208,382
2025-02-27	24.000	24.000	23.450	23.550	22.590	84,253
2025-02-26	23.850	24.100	23.650	23.850	22.877	78,047

← NewerPage 7 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.