CAFOM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 9.280 | 9.280 | 9.200 | 9.280 | 9.073 | 8,024 |
| 2023-07-04 | 9.040 | 9.200 | 9.040 | 9.200 | 8.995 | 99,037 |
| 2023-07-03 | 8.800 | 9.080 | 8.800 | 9.080 | 8.878 | 1,114 |
| 2023-06-30 | 8.960 | 8.980 | 8.960 | 8.980 | 8.780 | 3 |
| 2023-06-29 | 8.960 | 8.960 | 8.960 | 8.960 | 8.760 | 1 |
| 2023-06-28 | 8.820 | 9.000 | 8.820 | 8.980 | 8.780 | 441 |
| 2023-06-27 | 8.980 | 9.000 | 8.800 | 9.000 | 8.799 | 768 |
| 2023-06-26 | 8.980 | 8.980 | 8.980 | 8.980 | 8.780 | 1 |
| 2023-06-23 | 8.980 | 8.980 | 8.980 | 8.980 | 8.780 | 1 |
| 2023-06-22 | 9.020 | 9.020 | 8.860 | 8.980 | 8.780 | 89 |
| 2023-06-21 | 8.860 | 9.020 | 8.860 | 9.020 | 8.819 | 236 |
| 2023-06-20 | 8.860 | 8.860 | 8.860 | 8.860 | 8.663 | 1 |
| 2023-06-19 | 8.920 | 8.920 | 8.860 | 8.860 | 8.663 | 227 |
| 2023-06-16 | 8.980 | 8.980 | 8.900 | 8.900 | 8.702 | 17,565 |
| 2023-06-15 | 8.980 | 8.980 | 8.980 | 8.980 | 8.780 | 1 |
| 2023-06-14 | 8.980 | 8.980 | 8.980 | 8.980 | 8.780 | 1 |
| 2023-06-13 | 9.020 | 9.020 | 9.020 | 9.020 | 8.819 | 1 |
| 2023-06-12 | 9.060 | 9.060 | 9.040 | 9.040 | 8.839 | 1,058 |
| 2023-06-09 | 8.980 | 9.060 | 8.900 | 9.060 | 8.858 | 73 |
| 2023-06-08 | 9.000 | 9.000 | 9.000 | 9.000 | 8.799 | 1 |
| 2023-06-07 | 8.860 | 9.000 | 8.860 | 9.000 | 8.799 | 1,108 |
| 2023-06-06 | 8.860 | 8.980 | 8.800 | 8.800 | 8.604 | 168 |
| 2023-06-05 | 8.860 | 8.980 | 8.820 | 8.880 | 8.682 | 1,081 |
| 2023-06-02 | 8.960 | 8.960 | 8.360 | 8.900 | 8.702 | 11,545 |
| 2023-06-01 | 9.060 | 9.060 | 8.960 | 8.960 | 8.760 | 91 |
| 2023-05-31 | 8.960 | 9.060 | 8.940 | 9.060 | 8.858 | 284 |
| 2023-05-30 | 8.960 | 8.960 | 8.940 | 8.940 | 8.741 | 1,831 |
| 2023-05-29 | 8.940 | 8.960 | 8.940 | 8.960 | 8.760 | 315 |
| 2023-05-26 | 9.000 | 9.020 | 9.000 | 9.020 | 8.819 | 71 |
| 2023-05-25 | 8.840 | 9.000 | 8.840 | 9.000 | 8.799 | 1,001 |
| 2023-05-24 | 9.060 | 9.080 | 8.840 | 8.840 | 8.643 | 511 |
| 2023-05-23 | 8.860 | 9.060 | 8.860 | 9.060 | 8.858 | 181 |
| 2023-05-22 | 8.940 | 8.960 | 8.940 | 8.940 | 8.741 | 252 |
| 2023-05-19 | 8.960 | 8.960 | 8.760 | 8.940 | 8.741 | 1,491 |
| 2023-05-18 | 9.080 | 9.080 | 8.960 | 8.960 | 8.760 | 461 |
| 2023-05-17 | 8.960 | 9.140 | 8.960 | 9.140 | 8.936 | 131 |
| 2023-05-16 | 9.160 | 9.460 | 9.120 | 9.120 | 8.917 | 1,968 |
| 2023-05-15 | 8.980 | 9.220 | 8.980 | 9.220 | 9.015 | 984 |
| 2023-05-12 | 8.540 | 8.980 | 8.520 | 8.980 | 8.780 | 792 |
| 2023-05-11 | 8.380 | 8.540 | 8.380 | 8.540 | 8.350 | 131 |
| 2023-05-10 | 8.520 | 8.520 | 8.320 | 8.320 | 8.135 | 8,974 |
| 2023-05-09 | 8.500 | 8.520 | 8.340 | 8.520 | 8.330 | 319 |
| 2023-05-08 | 8.500 | 8.500 | 8.500 | 8.500 | 8.311 | 1 |
| 2023-05-05 | 8.520 | 8.520 | 8.520 | 8.520 | 8.330 | 7 |
| 2023-05-04 | 8.340 | 8.420 | 8.320 | 8.420 | 8.232 | 301 |
| 2023-05-03 | 8.300 | 8.300 | 8.300 | 8.300 | 8.115 | 701 |
| 2023-05-02 | 8.360 | 8.460 | 8.220 | 8.460 | 8.271 | 1,608 |
| 2023-04-28 | 8.360 | 8.520 | 8.360 | 8.360 | 8.174 | 11 |
| 2023-04-27 | 8.380 | 8.380 | 8.360 | 8.360 | 8.174 | 46 |
| 2023-04-26 | 8.460 | 8.460 | 8.320 | 8.320 | 8.135 | 157 |
| 2023-04-25 | 8.360 | 8.460 | 8.360 | 8.460 | 8.271 | 31 |
| 2023-04-24 | 8.140 | 8.340 | 8.140 | 8.340 | 8.154 | 259 |
| 2023-04-21 | 8.320 | 8.320 | 7.920 | 8.080 | 7.900 | 6,510 |
| 2023-04-20 | 8.280 | 8.440 | 8.280 | 8.300 | 8.115 | 4,460 |
| 2023-04-19 | 8.420 | 8.420 | 8.300 | 8.300 | 8.115 | 4,315 |
| 2023-04-18 | 8.500 | 8.500 | 8.320 | 8.380 | 8.193 | 476 |
| 2023-04-17 | 8.500 | 8.540 | 8.500 | 8.500 | 8.311 | 2,021 |
| 2023-04-14 | 8.580 | 8.600 | 8.480 | 8.480 | 8.291 | 1,348 |
| 2023-04-13 | 8.580 | 8.600 | 8.580 | 8.600 | 8.408 | 56 |
| 2023-04-12 | 8.500 | 8.700 | 8.500 | 8.600 | 8.408 | 5,002 |
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.