CAFOM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 9.160 | 9.160 | 9.100 | 9.100 | 8.897 | 66 |
| 2024-06-12 | 9.200 | 9.200 | 9.020 | 9.160 | 8.956 | 1,464 |
| 2024-06-11 | 9.280 | 9.300 | 9.200 | 9.200 | 8.995 | 851 |
| 2024-06-10 | 9.280 | 9.280 | 9.280 | 9.280 | 9.073 | 5 |
| 2024-06-07 | 9.280 | 9.300 | 9.280 | 9.300 | 9.093 | 207 |
| 2024-06-06 | 9.280 | 9.280 | 9.240 | 9.280 | 9.073 | 260 |
| 2024-06-05 | 9.360 | 9.360 | 9.300 | 9.300 | 9.093 | 828 |
| 2024-06-04 | 9.300 | 9.360 | 9.300 | 9.360 | 9.151 | 41 |
| 2024-06-03 | 9.300 | 9.340 | 9.300 | 9.300 | 9.093 | 261 |
| 2024-05-31 | 9.340 | 9.360 | 9.340 | 9.360 | 9.151 | 116 |
| 2024-05-30 | 9.380 | 9.380 | 9.340 | 9.340 | 9.132 | 7 |
| 2024-05-29 | 9.320 | 9.380 | 9.220 | 9.380 | 9.171 | 443 |
| 2024-05-28 | 9.320 | 9.320 | 9.180 | 9.180 | 8.975 | 1,231 |
| 2024-05-27 | 9.340 | 9.340 | 9.200 | 9.200 | 8.995 | 1,460 |
| 2024-05-24 | 9.500 | 9.500 | 9.300 | 9.500 | 9.288 | 2,365 |
| 2024-05-23 | 9.480 | 9.500 | 9.480 | 9.480 | 9.269 | 17 |
| 2024-05-22 | 9.480 | 9.500 | 9.480 | 9.500 | 9.288 | 450 |
| 2024-05-21 | 9.440 | 9.540 | 9.400 | 9.540 | 9.327 | 1,534 |
| 2024-05-20 | 9.580 | 9.580 | 9.420 | 9.440 | 9.230 | 303 |
| 2024-05-17 | 9.420 | 9.420 | 9.420 | 9.420 | 9.210 | 1 |
| 2024-05-16 | 9.600 | 9.620 | 9.420 | 9.420 | 9.210 | 3,359 |
| 2024-05-15 | 9.780 | 9.780 | 9.620 | 9.620 | 9.406 | 781 |
| 2024-05-14 | 9.680 | 9.800 | 9.680 | 9.800 | 9.582 | 2,408 |
| 2024-05-13 | 9.760 | 9.760 | 9.740 | 9.740 | 9.523 | 34 |
| 2024-05-10 | 9.740 | 9.740 | 9.640 | 9.740 | 9.523 | 612 |
| 2024-05-09 | 9.800 | 9.800 | 9.700 | 9.760 | 9.542 | 479 |
| 2024-05-08 | 9.680 | 9.800 | 9.680 | 9.780 | 9.562 | 1,017 |
| 2024-05-07 | 9.380 | 9.680 | 9.380 | 9.680 | 9.464 | 500 |
| 2024-05-06 | 9.440 | 9.440 | 9.300 | 9.380 | 9.171 | 926 |
| 2024-05-03 | 9.480 | 9.500 | 9.420 | 9.420 | 9.210 | 237 |
| 2024-05-02 | 9.700 | 9.700 | 9.500 | 9.500 | 9.288 | 326 |
| 2024-04-30 | 9.160 | 9.620 | 9.160 | 9.620 | 9.406 | 268 |
| 2024-04-29 | 9.260 | 9.340 | 9.100 | 9.160 | 8.956 | 3,205 |
| 2024-04-26 | 9.580 | 9.580 | 9.100 | 9.200 | 8.995 | 4,122 |
| 2024-04-25 | 9.680 | 9.680 | 9.300 | 9.680 | 9.464 | 5,520 |
| 2024-04-24 | 9.680 | 9.760 | 9.660 | 9.660 | 9.445 | 1,078 |
| 2024-04-23 | 9.760 | 9.760 | 9.500 | 9.740 | 9.523 | 1,722 |
| 2024-04-22 | 9.680 | 9.680 | 9.460 | 9.600 | 9.386 | 2,460 |
| 2024-04-19 | 9.620 | 9.780 | 9.600 | 9.600 | 9.386 | 605 |
| 2024-04-18 | 9.680 | 9.780 | 9.600 | 9.600 | 9.386 | 871 |
| 2024-04-17 | 9.700 | 9.700 | 9.660 | 9.660 | 9.445 | 922 |
| 2024-04-16 | 9.780 | 9.800 | 9.660 | 9.800 | 9.582 | 2,881 |
| 2024-04-15 | 9.800 | 9.800 | 9.660 | 9.660 | 9.445 | 3,183 |
| 2024-04-12 | 9.000 | 9.980 | 8.900 | 9.980 | 9.758 | 10,811 |
| 2024-04-11 | 8.980 | 9.000 | 8.920 | 8.920 | 8.721 | 1,527 |
| 2024-04-10 | 8.980 | 9.000 | 8.980 | 9.000 | 8.799 | 44 |
| 2024-04-09 | 9.000 | 9.000 | 8.920 | 9.000 | 8.799 | 2,014 |
| 2024-04-08 | 8.980 | 9.000 | 8.940 | 9.000 | 8.799 | 987 |
| 2024-04-05 | 8.980 | 9.060 | 8.820 | 8.820 | 8.623 | 2,090 |
| 2024-04-04 | 8.920 | 9.000 | 8.920 | 9.000 | 8.799 | 131 |
| 2024-04-03 | 9.000 | 9.000 | 8.900 | 8.900 | 8.702 | 1,127 |
| 2024-04-02 | 9.160 | 9.260 | 9.000 | 9.000 | 8.799 | 1,685 |
| 2024-03-28 | 8.960 | 9.000 | 8.940 | 9.000 | 8.799 | 815 |
| 2024-03-27 | 8.920 | 8.960 | 8.800 | 8.800 | 8.604 | 3,839 |
| 2024-03-26 | 9.000 | 9.220 | 8.900 | 8.900 | 8.702 | 7,397 |
| 2024-03-25 | 8.900 | 9.000 | 8.900 | 8.900 | 8.702 | 2,278 |
| 2024-03-22 | 8.980 | 8.980 | 8.820 | 8.820 | 8.623 | 1,929 |
| 2024-03-21 | 8.980 | 8.980 | 8.920 | 8.980 | 8.780 | 2,214 |
| 2024-03-20 | 8.980 | 9.060 | 8.980 | 8.980 | 8.780 | 2,612 |
| 2024-03-19 | 9.000 | 9.000 | 8.840 | 9.000 | 8.799 | 770 |
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.