CAFOM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 8.820 | 9.000 | 8.820 | 8.980 | 8.780 | 936 |
| 2024-03-15 | 8.960 | 8.960 | 8.720 | 8.720 | 8.526 | 1,943 |
| 2024-03-14 | 8.980 | 8.980 | 8.960 | 8.960 | 8.760 | 17 |
| 2024-03-13 | 8.980 | 9.000 | 8.980 | 9.000 | 8.799 | 51 |
| 2024-03-12 | 8.980 | 9.000 | 8.960 | 9.000 | 8.799 | 976 |
| 2024-03-11 | 9.000 | 9.000 | 8.960 | 8.960 | 8.760 | 1,304 |
| 2024-03-08 | 9.000 | 9.020 | 9.000 | 9.000 | 8.799 | 1,274 |
| 2024-03-07 | 8.980 | 9.000 | 8.860 | 8.860 | 8.663 | 3,377 |
| 2024-03-06 | 8.900 | 9.000 | 8.820 | 9.000 | 8.799 | 2,042 |
| 2024-03-05 | 8.800 | 8.800 | 8.800 | 8.800 | 8.604 | 714 |
| 2024-03-04 | 9.000 | 9.000 | 8.800 | 8.800 | 8.604 | 1,001 |
| 2024-03-01 | 8.820 | 9.000 | 8.800 | 9.000 | 8.799 | 745 |
| 2024-02-29 | 8.820 | 8.980 | 8.660 | 8.800 | 8.604 | 920 |
| 2024-02-28 | 8.980 | 8.980 | 8.800 | 8.800 | 8.604 | 758 |
| 2024-02-27 | 9.000 | 9.000 | 8.800 | 8.800 | 8.604 | 3,035 |
| 2024-02-26 | 8.980 | 9.060 | 8.960 | 9.000 | 8.799 | 2,030 |
| 2024-02-23 | 9.020 | 9.100 | 8.720 | 9.000 | 8.799 | 5,682 |
| 2024-02-22 | 9.080 | 9.100 | 8.860 | 9.040 | 8.839 | 1,838 |
| 2024-02-21 | 8.880 | 8.900 | 8.860 | 8.860 | 8.663 | 359 |
| 2024-02-20 | 9.100 | 9.100 | 8.860 | 8.860 | 8.663 | 10,808 |
| 2024-02-19 | 9.020 | 9.120 | 8.880 | 9.120 | 8.917 | 1,596 |
| 2024-02-16 | 8.940 | 9.140 | 8.940 | 8.980 | 8.780 | 458 |
| 2024-02-15 | 9.140 | 9.280 | 8.920 | 8.940 | 8.741 | 1,779 |
| 2024-02-14 | 9.200 | 9.300 | 9.120 | 9.120 | 8.917 | 722 |
| 2024-02-13 | 9.280 | 9.300 | 9.200 | 9.200 | 8.995 | 630 |
| 2024-02-12 | 9.260 | 9.600 | 9.260 | 9.300 | 9.093 | 2,707 |
| 2024-02-09 | 9.300 | 9.440 | 9.260 | 9.260 | 9.054 | 3,059 |
| 2024-02-08 | 9.300 | 9.400 | 9.260 | 9.300 | 9.093 | 3,259 |
| 2024-02-07 | 9.300 | 9.340 | 9.160 | 9.300 | 9.093 | 1,629 |
| 2024-02-06 | 9.200 | 9.300 | 9.200 | 9.300 | 9.093 | 41 |
| 2024-02-05 | 9.300 | 9.500 | 9.280 | 9.300 | 9.093 | 1,730 |
| 2024-02-02 | 9.680 | 9.840 | 9.080 | 9.080 | 8.878 | 4,155 |
| 2024-02-01 | 9.780 | 9.800 | 9.600 | 9.700 | 9.484 | 278 |
| 2024-01-31 | 9.780 | 9.780 | 9.640 | 9.780 | 9.562 | 145 |
| 2024-01-30 | 9.780 | 9.780 | 9.780 | 9.780 | 9.562 | 1 |
| 2024-01-29 | 9.800 | 9.800 | 9.640 | 9.800 | 9.582 | 39 |
| 2024-01-26 | 9.760 | 9.800 | 9.680 | 9.800 | 9.582 | 295 |
| 2024-01-25 | 9.760 | 9.760 | 9.760 | 9.760 | 9.542 | 218 |
| 2024-01-24 | 9.840 | 9.840 | 9.680 | 9.840 | 9.621 | 764 |
| 2024-01-23 | 9.640 | 9.860 | 9.640 | 9.860 | 9.640 | 622 |
| 2024-01-22 | 9.500 | 9.660 | 9.380 | 9.660 | 9.445 | 919 |
| 2024-01-19 | 9.460 | 9.540 | 9.460 | 9.500 | 9.288 | 550 |
| 2024-01-18 | 9.360 | 9.460 | 9.360 | 9.460 | 9.249 | 218 |
| 2024-01-17 | 9.320 | 9.560 | 9.320 | 9.360 | 9.151 | 1,013 |
| 2024-01-16 | 9.280 | 9.320 | 9.120 | 9.320 | 9.112 | 871 |
| 2024-01-15 | 9.280 | 9.300 | 9.280 | 9.300 | 9.093 | 136 |
| 2024-01-12 | 9.120 | 9.280 | 9.120 | 9.280 | 9.073 | 153 |
| 2024-01-11 | 9.280 | 9.280 | 9.060 | 9.060 | 8.858 | 63 |
| 2024-01-10 | 9.540 | 9.540 | 9.060 | 9.280 | 9.073 | 609 |
| 2024-01-09 | 8.740 | 9.560 | 8.620 | 9.560 | 9.347 | 5,855 |
| 2024-01-08 | 9.100 | 9.100 | 8.620 | 8.620 | 8.428 | 6,084 |
| 2024-01-05 | 9.160 | 9.160 | 9.160 | 9.160 | 8.956 | 1 |
| 2024-01-04 | 9.060 | 9.180 | 9.060 | 9.180 | 8.975 | 195 |
| 2024-01-03 | 9.160 | 9.160 | 9.060 | 9.060 | 8.858 | 271 |
| 2024-01-02 | 9.180 | 9.180 | 9.060 | 9.180 | 8.975 | 233 |
| 2023-12-29 | 9.180 | 9.180 | 9.060 | 9.180 | 8.975 | 1,493 |
| 2023-12-28 | 9.180 | 9.200 | 9.160 | 9.160 | 8.956 | 129 |
| 2023-12-27 | 9.060 | 9.200 | 9.060 | 9.200 | 8.995 | 1,260 |
| 2023-12-22 | 9.120 | 9.120 | 9.100 | 9.100 | 8.897 | 91 |
| 2023-12-21 | 9.060 | 9.180 | 9.060 | 9.100 | 8.897 | 379 |
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.