CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	24.150	24.150	23.800	23.900	22.925	118,595
2025-02-24	24.200	24.350	23.950	24.050	23.069	54,143
2025-02-21	23.900	24.300	23.900	24.000	23.021	56,151
2025-02-20	24.100	24.150	23.900	23.950	22.973	38,394
2025-02-19	24.350	24.450	23.900	24.000	23.021	80,164
2025-02-18	24.550	24.600	24.350	24.500	23.501	67,913
2025-02-17	24.800	24.800	24.500	24.550	23.549	39,397
2025-02-14	24.650	24.700	24.450	24.600	23.597	75,580
2025-02-13	25.100	25.200	24.350	24.700	23.693	95,703
2025-02-12	25.150	25.250	24.900	25.000	23.980	86,657
2025-02-11	25.250	25.250	25.050	25.200	24.172	41,575
2025-02-10	25.500	25.500	25.300	25.350	24.316	31,468
2025-02-07	25.500	25.550	25.200	25.400	24.364	32,035
2025-02-06	25.250	25.500	25.150	25.500	24.460	48,311
2025-02-05	25.450	25.500	25.200	25.250	24.220	24,692
2025-02-04	24.850	25.550	24.850	25.500	24.460	29,973
2025-02-03	25.450	25.450	24.900	25.350	24.316	64,789
2025-01-31	25.950	26.000	25.550	25.800	24.748	80,645
2025-01-30	26.000	26.050	25.800	25.950	24.892	45,169
2025-01-29	25.700	25.950	25.650	25.900	24.844	27,896
2025-01-28	25.900	25.900	25.650	25.700	24.652	50,526
2025-01-27	25.700	26.200	25.700	26.050	24.988	85,631
2025-01-24	25.700	26.200	25.700	25.950	24.892	59,172
2025-01-23	25.300	25.950	25.300	25.750	24.700	67,640
2025-01-22	25.500	25.700	25.250	25.300	24.268	25,022
2025-01-21	25.500	25.550	25.200	25.450	24.412	29,413
2025-01-20	25.300	25.500	25.100	25.350	24.316	31,607
2025-01-17	24.850	25.250	24.850	25.250	24.220	29,797
2025-01-16	25.100	25.150	24.800	24.850	23.837	27,395
2025-01-15	24.450	25.000	24.450	25.000	23.980	31,746
2025-01-14	24.650	24.950	24.500	24.700	23.693	44,421
2025-01-13	24.400	24.650	24.350	24.600	23.597	29,215
2025-01-10	24.700	24.750	24.400	24.400	23.405	61,647
2025-01-09	24.650	24.950	24.650	24.750	23.741	20,185
2025-01-08	25.200	25.250	24.800	24.850	23.837	45,834
2025-01-07	25.150	25.400	25.050	25.250	24.220	28,754
2025-01-06	25.400	25.500	25.000	25.250	24.220	43,712
2025-01-03	26.000	26.000	25.500	25.650	24.247	32,369
2025-01-02	25.800	25.800	25.300	25.750	24.341	28,197
2024-12-31	25.200	25.400	25.150	25.400	24.010	46,153
2024-12-30	25.400	25.500	25.100	25.400	24.010	35,921
2024-12-27	25.200	25.350	25.050	25.350	23.963	20,527
2024-12-24	25.050	25.200	24.950	25.200	23.821	8,178
2024-12-23	25.150	25.200	24.850	24.950	23.585	15,773
2024-12-20	24.900	25.200	24.800	25.200	23.821	84,018
2024-12-19	25.100	25.300	24.950	25.000	23.632	35,681
2024-12-18	25.350	25.450	25.200	25.450	24.057	28,024
2024-12-17	25.300	25.600	25.200	25.400	24.010	40,602
2024-12-16	25.700	25.750	25.300	25.400	24.010	24,159
2024-12-13	25.750	26.050	25.750	25.800	24.388	18,705
2024-12-12	25.950	26.000	25.750	25.850	24.436	21,441
2024-12-11	25.950	25.950	25.600	25.850	24.436	76,516
2024-12-10	25.800	26.000	25.600	25.750	24.341	36,127
2024-12-09	25.700	26.100	25.500	25.800	24.388	90,074
2024-12-06	25.650	25.750	25.500	25.600	24.199	26,785
2024-12-05	25.100	25.600	25.000	25.600	24.199	30,034
2024-12-04	24.800	25.050	24.600	24.900	23.538	26,507
2024-12-03	24.800	25.050	24.650	24.800	23.443	28,483
2024-12-02	25.200	25.200	24.850	24.900	23.538	18,527
2024-11-29	25.200	25.250	24.900	25.100	23.727	56,199

← NewerPage 8 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.