CAFOM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	9.620	9.700	9.500	9.500	9.288	659
2023-09-26	9.760	9.760	9.600	9.600	9.386	146
2023-09-25	9.760	9.760	9.760	9.760	9.542	47
2023-09-22	9.720	9.800	9.580	9.600	9.386	1,854
2023-09-21	9.700	9.700	9.620	9.620	9.406	311
2023-09-20	9.700	9.700	9.660	9.700	9.484	2,610
2023-09-19	9.660	9.700	9.640	9.700	9.484	758
2023-09-18	9.700	9.700	9.680	9.680	9.464	311
2023-09-15	9.700	9.700	9.600	9.660	9.445	825
2023-09-14	9.700	9.700	9.660	9.700	9.484	1,916
2023-09-13	9.700	9.800	9.680	9.700	9.484	6,710
2023-09-12	10.100	10.100	9.580	9.680	9.464	9,979
2023-09-11	10.500	10.500	10.000	10.000	9.777	3,532
2023-09-08	10.000	10.200	9.920	10.200	9.973	1,989
2023-09-07	10.000	10.000	9.900	9.920	9.699	2,206
2023-09-06	10.000	10.000	9.800	9.900	9.679	25,673
2023-09-05	9.820	9.820	9.800	9.800	9.582	1,117
2023-09-04	9.800	9.800	9.800	9.800	9.582	567
2023-09-01	9.940	9.940	9.780	9.780	9.562	667
2023-08-31	9.940	9.940	9.760	9.940	9.718	164
2023-08-30	9.940	9.940	9.940	9.940	9.718	1
2023-08-29	9.840	10.000	9.740	9.980	9.758	1,617
2023-08-28	10.000	10.000	9.780	9.780	9.562	393
2023-08-25	10.000	10.050	9.860	10.000	9.777	240
2023-08-24	9.860	10.050	9.840	10.050	9.826	273
2023-08-23	10.000	10.050	9.820	9.820	9.601	2,547
2023-08-22	9.980	10.000	9.980	10.000	9.777	11
2023-08-21	9.980	9.980	9.980	9.980	9.758	1
2023-08-18	9.900	10.000	9.900	10.000	9.777	4,735
2023-08-17	9.960	9.980	9.780	9.980	9.758	143
2023-08-16	9.880	10.000	9.880	10.000	9.777	829
2023-08-15	9.880	9.900	9.880	9.880	9.660	134
2023-08-14	9.880	9.900	9.880	9.900	9.679	2
2023-08-11	9.900	9.900	9.880	9.880	9.660	268
2023-08-10	9.880	9.880	9.700	9.700	9.484	253
2023-08-09	9.980	9.980	9.980	9.980	9.758	19
2023-08-08	9.980	10.000	9.760	9.980	9.758	262
2023-08-07	9.880	10.300	9.740	10.100	9.875	2,282
2023-08-04	9.440	9.960	9.440	9.960	9.738	2,476
2023-08-03	9.440	9.440	9.440	9.440	9.230	24
2023-08-02	9.440	9.440	9.440	9.440	9.230	227
2023-08-01	9.440	9.460	9.260	9.460	9.249	13
2023-07-31	9.440	9.440	9.260	9.440	9.230	452
2023-07-28	9.440	9.440	9.440	9.440	9.230	1
2023-07-27	9.440	9.560	9.260	9.460	9.249	406
2023-07-26	9.520	9.520	9.320	9.500	9.288	218
2023-07-25	9.520	9.520	9.520	9.520	9.308	11
2023-07-24	9.440	9.900	9.300	9.320	9.112	3,358
2023-07-21	9.440	9.440	9.440	9.440	9.230	1
2023-07-20	9.420	9.460	9.420	9.460	9.249	118
2023-07-19	9.320	9.440	9.240	9.440	9.230	118
2023-07-18	9.320	9.320	9.300	9.300	9.093	26
2023-07-17	9.120	9.300	8.940	9.300	9.093	522
2023-07-14	8.960	9.260	8.960	9.260	9.054	1,001
2023-07-13	9.000	9.000	8.820	9.000	8.799	1,018
2023-07-12	9.000	9.000	9.000	9.000	8.799	1
2023-07-11	9.000	9.000	9.000	9.000	8.799	23
2023-07-10	8.820	9.040	8.820	9.040	8.839	506
2023-07-07	8.840	9.100	8.840	9.100	8.897	1,658
2023-07-06	9.100	9.320	9.100	9.300	9.093	640

← NewerPage 14 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.