CAFOM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	9.180	9.200	9.180	9.200	8.995	101
2023-12-19	9.000	9.200	9.000	9.200	8.995	3,457
2023-12-18	9.000	9.020	9.000	9.000	8.799	203
2023-12-15	9.180	9.200	9.000	9.200	8.995	211
2023-12-14	9.180	9.200	9.020	9.200	8.995	226
2023-12-13	9.100	9.200	9.020	9.200	8.995	1,251
2023-12-12	9.000	9.100	9.000	9.100	8.897	378
2023-12-11	9.200	9.200	9.020	9.060	8.858	811
2023-12-08	9.200	9.200	9.100	9.140	8.936	2,026
2023-12-07	9.180	9.180	9.180	9.180	8.975	1
2023-12-06	9.100	9.200	9.020	9.200	8.995	65
2023-12-05	9.160	9.160	9.160	9.160	8.956	1
2023-12-04	9.080	9.200	9.000	9.200	8.995	2,215
2023-12-01	8.960	9.140	8.820	9.140	8.936	1,638
2023-11-30	9.180	9.180	8.860	8.860	8.663	7,992
2023-11-29	9.200	9.200	9.020	9.200	8.995	1,136
2023-11-28	9.180	9.200	9.020	9.200	8.995	531
2023-11-27	9.180	9.180	9.000	9.180	8.975	1,053
2023-11-24	9.180	9.180	9.180	9.180	8.975	1
2023-11-23	9.180	9.200	9.180	9.200	8.995	3,487
2023-11-22	9.340	9.340	9.060	9.200	8.995	6,668
2023-11-21	9.360	9.360	9.360	9.360	9.151	51
2023-11-20	9.360	9.360	9.200	9.360	9.151	204
2023-11-17	9.300	9.300	9.060	9.300	9.093	389
2023-11-16	9.240	9.260	9.240	9.260	9.054	41
2023-11-15	9.240	9.240	9.000	9.240	9.034	2,843
2023-11-14	9.280	9.300	9.000	9.300	9.093	1,874
2023-11-13	9.280	9.300	9.260	9.260	9.054	1,197
2023-11-10	9.300	9.300	9.100	9.300	9.093	784
2023-11-09	9.300	9.300	9.040	9.300	9.093	3,735
2023-11-08	9.000	9.000	9.000	9.000	8.799	11
2023-11-07	8.980	9.000	8.760	9.000	8.799	847
2023-11-06	9.300	9.300	8.640	9.040	8.839	12,719
2023-11-03	9.120	9.120	9.100	9.100	8.897	86
2023-11-02	9.100	9.280	9.100	9.100	8.897	1,209
2023-11-01	9.280	9.300	9.280	9.300	9.093	11
2023-10-31	9.380	9.380	9.100	9.320	9.112	823
2023-10-30	9.160	9.420	9.160	9.420	9.210	631
2023-10-27	9.220	9.420	9.220	9.420	9.210	118
2023-10-26	9.220	9.480	9.220	9.480	9.269	107
2023-10-25	9.500	9.500	9.360	9.480	9.269	255
2023-10-24	9.500	9.520	8.800	9.520	9.308	40,682
2023-10-23	9.600	9.600	9.520	9.520	9.308	431
2023-10-20	9.480	9.780	9.300	9.580	9.366	1,983
2023-10-19	9.320	9.500	9.320	9.500	9.288	62
2023-10-18	9.480	9.500	9.300	9.300	9.093	97
2023-10-17	9.460	9.480	9.300	9.480	9.269	631
2023-10-16	9.340	9.480	9.140	9.480	9.269	496
2023-10-13	9.420	9.440	9.000	9.440	9.230	3,236
2023-10-12	9.460	9.460	9.400	9.400	9.190	42
2023-10-11	9.480	9.500	9.400	9.460	9.249	2,511
2023-10-10	9.580	9.580	9.500	9.500	9.288	727
2023-10-09	9.500	9.540	9.500	9.540	9.327	460
2023-10-06	9.760	9.800	9.500	9.500	9.288	5,883
2023-10-05	9.600	9.760	9.600	9.760	9.542	6,128
2023-10-04	9.800	9.800	9.560	9.560	9.347	641
2023-10-03	9.680	9.700	9.680	9.700	9.484	12
2023-10-02	9.620	9.700	9.620	9.700	9.484	1,424
2023-09-29	9.500	9.620	9.500	9.600	9.386	1,403
2023-09-28	9.460	9.680	9.460	9.680	9.464	801

← NewerPage 13 of 22 · 1,281 trading daysOlder →

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.