CIE Automotive S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	25.150	25.400	25.050	25.250	23.868	39,918
2024-11-27	24.950	25.150	24.750	25.100	23.727	25,743
2024-11-26	25.350	25.350	24.950	25.000	23.632	168,802
2024-11-25	25.500	25.500	24.950	25.450	24.057	46,055
2024-11-22	25.250	25.400	24.900	25.400	24.010	47,224
2024-11-21	25.050	25.300	24.850	24.900	23.538	40,588
2024-11-20	25.300	25.300	24.900	25.150	23.774	46,290
2024-11-19	25.200	25.350	24.850	25.150	23.774	41,643
2024-11-18	25.400	25.400	25.050	25.100	23.727	28,385
2024-11-15	25.050	25.500	25.050	25.300	23.916	36,218
2024-11-14	25.000	25.300	24.900	25.300	23.916	52,132
2024-11-13	24.700	25.250	24.600	24.900	23.538	81,553
2024-11-12	24.750	25.150	24.750	24.800	23.443	43,700
2024-11-11	24.900	25.050	24.750	24.950	23.585	41,982
2024-11-08	24.100	24.700	24.100	24.650	23.301	55,077
2024-11-07	24.950	24.950	23.800	24.500	23.159	41,230
2024-11-06	24.050	24.300	23.500	23.700	22.403	80,810
2024-11-05	24.150	24.350	24.050	24.200	22.876	31,424
2024-11-04	24.200	24.500	24.100	24.100	22.781	33,818
2024-11-01	24.400	24.650	24.200	24.350	23.018	34,879
2024-10-31	24.400	24.600	24.200	24.600	23.254	58,711
2024-10-30	24.950	24.950	24.450	24.650	23.301	106,462
2024-10-29	25.200	25.200	24.650	25.000	23.632	50,297
2024-10-28	25.500	25.550	24.550	24.800	23.443	80,644
2024-10-25	26.000	26.000	25.350	25.450	24.057	106,150
2024-10-24	25.600	26.300	25.400	25.950	24.530	32,628
2024-10-23	26.000	26.150	25.600	25.700	24.294	29,728
2024-10-22	25.950	26.050	25.800	25.950	24.530	25,632
2024-10-21	25.800	26.400	25.750	26.150	24.719	85,047
2024-10-18	25.750	25.900	25.650	25.700	24.294	21,017
2024-10-17	25.900	25.900	25.600	25.650	24.247	25,511
2024-10-16	26.000	26.000	25.500	25.850	24.436	29,993
2024-10-15	25.950	26.000	25.600	25.700	24.294	30,832
2024-10-14	25.950	26.050	25.700	25.900	24.483	22,221
2024-10-11	25.900	26.000	25.700	25.900	24.483	15,695
2024-10-10	25.850	25.900	25.650	25.850	24.436	22,754
2024-10-09	25.800	25.850	25.400	25.850	24.436	16,845
2024-10-08	25.700	25.700	25.250	25.450	24.057	27,106
2024-10-07	25.600	25.750	25.100	25.700	24.294	59,061
2024-10-04	25.450	25.500	25.100	25.400	24.010	38,482
2024-10-03	25.350	25.500	25.050	25.100	23.727	34,637
2024-10-02	25.350	25.600	25.350	25.400	24.010	35,294
2024-10-01	25.900	26.000	25.550	25.600	24.199	35,165
2024-09-30	26.100	26.250	25.750	25.850	24.436	56,388
2024-09-27	26.200	26.550	26.100	26.400	24.955	43,469
2024-09-26	25.450	26.300	25.450	26.100	24.672	95,654
2024-09-25	25.700	25.750	25.500	25.550	24.152	35,963
2024-09-24	25.650	26.100	25.650	25.800	24.388	33,463
2024-09-23	25.450	25.800	25.450	25.800	24.388	16,325
2024-09-20	25.900	25.900	25.450	25.600	24.199	38,579
2024-09-19	25.850	26.050	25.750	25.950	24.530	32,694
2024-09-18	25.650	25.800	25.600	25.750	24.341	20,525
2024-09-17	25.550	25.750	25.450	25.650	24.247	29,195
2024-09-16	26.000	26.000	25.350	25.450	24.057	31,848
2024-09-13	25.600	26.000	25.600	25.900	24.483	37,930
2024-09-12	25.500	25.550	25.350	25.500	24.105	34,964
2024-09-11	25.500	25.750	24.950	25.300	23.916	27,549
2024-09-10	25.850	26.050	25.250	25.500	24.105	48,830
2024-09-09	26.050	26.450	25.550	26.050	24.625	30,965
2024-09-06	27.000	27.000	26.200	26.200	24.766	20,230

← NewerPage 9 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.