CAFOM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 8.220 | 8.380 | 8.220 | 8.280 | 8.280 | 2,408 |
| 2024-09-04 | 8.540 | 8.600 | 8.320 | 8.500 | 8.500 | 4,089 |
| 2024-09-03 | 8.540 | 8.540 | 8.520 | 8.520 | 8.520 | 51 |
| 2024-09-02 | 8.600 | 8.600 | 8.520 | 8.520 | 8.520 | 3 |
| 2024-08-30 | 8.600 | 8.600 | 8.580 | 8.600 | 8.600 | 359 |
| 2024-08-29 | 8.660 | 8.660 | 8.520 | 8.520 | 8.520 | 1,881 |
| 2024-08-28 | 8.620 | 8.640 | 8.600 | 8.640 | 8.640 | 624 |
| 2024-08-27 | 8.640 | 8.640 | 8.580 | 8.600 | 8.600 | 1,137 |
| 2024-08-26 | 8.700 | 8.700 | 8.620 | 8.620 | 8.620 | 358 |
| 2024-08-23 | 8.660 | 8.780 | 8.620 | 8.620 | 8.620 | 2,323 |
| 2024-08-22 | 8.660 | 8.800 | 8.640 | 8.640 | 8.640 | 914 |
| 2024-08-21 | 8.660 | 8.660 | 8.640 | 8.640 | 8.640 | 35 |
| 2024-08-20 | 8.660 | 8.660 | 8.640 | 8.640 | 8.640 | 13 |
| 2024-08-19 | 8.660 | 8.660 | 8.640 | 8.640 | 8.640 | 71 |
| 2024-08-16 | 8.660 | 8.800 | 8.660 | 8.660 | 8.660 | 117 |
| 2024-08-15 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 113 |
| 2024-08-14 | 8.720 | 8.780 | 8.720 | 8.780 | 8.780 | 416 |
| 2024-08-13 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 1 |
| 2024-08-12 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 7 |
| 2024-08-09 | 8.640 | 8.820 | 8.620 | 8.820 | 8.820 | 386 |
| 2024-08-08 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 885 |
| 2024-08-07 | 8.640 | 8.700 | 8.620 | 8.640 | 8.640 | 702 |
| 2024-08-06 | 8.620 | 8.640 | 8.620 | 8.640 | 8.640 | 868 |
| 2024-08-05 | 8.840 | 8.840 | 8.620 | 8.620 | 8.620 | 3,184 |
| 2024-08-02 | 8.920 | 8.940 | 8.900 | 8.900 | 8.900 | 937 |
| 2024-08-01 | 9.060 | 9.060 | 8.920 | 8.920 | 8.920 | 1,180 |
| 2024-07-31 | 9.120 | 9.120 | 9.060 | 9.060 | 9.060 | 658 |
| 2024-07-30 | 9.120 | 9.140 | 9.100 | 9.100 | 9.100 | 990 |
| 2024-07-29 | 9.120 | 9.140 | 9.100 | 9.140 | 9.140 | 1,893 |
| 2024-07-26 | 9.280 | 9.280 | 9.120 | 9.120 | 9.120 | 473 |
| 2024-07-25 | 9.140 | 9.300 | 9.140 | 9.300 | 9.300 | 143 |
| 2024-07-24 | 9.260 | 9.260 | 9.160 | 9.160 | 9.160 | 15 |
| 2024-07-23 | 9.300 | 9.300 | 9.160 | 9.260 | 9.260 | 281 |
| 2024-07-22 | 9.100 | 9.280 | 9.100 | 9.120 | 9.120 | 1,860 |
| 2024-07-19 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 1 |
| 2024-07-18 | 9.180 | 9.300 | 9.160 | 9.300 | 9.300 | 953 |
| 2024-07-17 | 9.300 | 9.300 | 9.180 | 9.180 | 9.180 | 501 |
| 2024-07-16 | 9.280 | 9.300 | 9.280 | 9.300 | 9.300 | 919 |
| 2024-07-15 | 9.280 | 9.300 | 9.260 | 9.300 | 9.300 | 2,072 |
| 2024-07-12 | 9.140 | 9.240 | 9.140 | 9.200 | 9.200 | 89 |
| 2024-07-11 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 51 |
| 2024-07-10 | 9.140 | 9.140 | 9.120 | 9.120 | 9.120 | 276 |
| 2024-07-09 | 9.160 | 9.160 | 9.140 | 9.140 | 9.140 | 221 |
| 2024-07-08 | 9.120 | 9.140 | 9.120 | 9.140 | 9.140 | 1,258 |
| 2024-07-05 | 9.140 | 9.200 | 9.120 | 9.200 | 9.200 | 2,037 |
| 2024-07-04 | 9.220 | 9.220 | 9.080 | 9.100 | 9.100 | 2,562 |
| 2024-07-03 | 9.200 | 9.220 | 9.180 | 9.220 | 9.220 | 115 |
| 2024-07-02 | 9.300 | 9.300 | 9.060 | 9.180 | 9.180 | 4,218 |
| 2024-07-01 | 9.320 | 9.500 | 9.280 | 9.360 | 9.360 | 8,310 |
| 2024-06-28 | 9.380 | 9.460 | 9.360 | 9.360 | 9.360 | 435 |
| 2024-06-27 | 9.280 | 9.400 | 9.280 | 9.400 | 9.400 | 342 |
| 2024-06-26 | 9.200 | 9.580 | 9.200 | 9.480 | 9.480 | 414 |
| 2024-06-25 | 9.220 | 9.300 | 9.120 | 9.120 | 9.120 | 1,075 |
| 2024-06-24 | 9.420 | 9.420 | 9.280 | 9.420 | 9.210 | 1,796 |
| 2024-06-21 | 9.260 | 9.340 | 9.260 | 9.340 | 9.132 | 483 |
| 2024-06-20 | 9.240 | 9.240 | 9.240 | 9.240 | 9.034 | 1 |
| 2024-06-19 | 9.160 | 9.260 | 9.080 | 9.240 | 9.034 | 881 |
| 2024-06-18 | 8.980 | 9.220 | 8.980 | 9.120 | 8.917 | 1,649 |
| 2024-06-17 | 8.920 | 8.920 | 8.840 | 8.840 | 8.643 | 1,579 |
| 2024-06-14 | 9.100 | 9.100 | 8.920 | 8.920 | 8.721 | 1,987 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-25 | 0.2100 EUR |
| 2019-06-25 | 0.1200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.