CAFOM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	8.640	8.640	8.600	8.620	8.428	1,532
2023-04-06	8.700	8.700	8.700	8.700	8.506	342
2023-04-05	8.760	8.800	8.640	8.640	8.447	1,717
2023-04-04	8.580	9.200	8.560	8.620	8.428	29,642
2023-04-03	8.680	8.680	8.600	8.600	8.408	342
2023-03-31	8.700	8.780	8.580	8.600	8.408	1,447
2023-03-30	8.720	8.820	8.700	8.700	8.506	268
2023-03-29	8.780	8.780	8.700	8.700	8.506	451
2023-03-28	8.880	8.880	8.820	8.820	8.623	1,945
2023-03-27	8.840	8.840	8.720	8.720	8.526	236
2023-03-24	8.860	8.920	8.680	8.920	8.721	736
2023-03-23	8.980	9.140	8.740	8.860	8.663	872
2023-03-22	8.740	9.000	8.740	9.000	8.799	1,442
2023-03-21	8.600	8.760	8.580	8.760	8.565	557
2023-03-20	8.740	8.740	8.600	8.600	8.408	2,226
2023-03-17	8.620	8.620	8.600	8.600	8.408	1,473
2023-03-16	8.600	8.620	8.600	8.620	8.428	1,089
2023-03-15	8.680	8.680	8.280	8.600	8.408	1,910
2023-03-14	8.500	8.800	8.460	8.800	8.604	1,770
2023-03-13	8.520	8.620	8.300	8.600	8.408	653
2023-03-10	8.580	8.700	8.300	8.480	8.291	2,432
2023-03-09	8.600	8.700	8.500	8.600	8.408	1,898
2023-03-08	9.420	9.480	7.700	8.740	8.545	34,423
2023-03-07	9.500	9.500	9.320	9.440	9.230	706
2023-03-06	9.560	9.560	9.500	9.500	9.288	156
2023-03-03	9.320	9.460	9.320	9.460	9.249	846
2023-03-02	9.460	9.460	9.300	9.300	9.093	281
2023-03-01	9.420	9.420	9.400	9.420	9.210	44
2023-02-28	9.300	9.400	9.300	9.380	9.171	702
2023-02-27	9.380	9.380	9.300	9.300	9.093	537
2023-02-24	9.540	9.560	9.380	9.380	9.171	471
2023-02-23	9.540	9.540	9.540	9.540	9.327	1
2023-02-22	9.440	9.540	9.440	9.540	9.327	201
2023-02-21	9.340	9.600	9.340	9.440	9.230	879
2023-02-20	9.580	9.600	9.500	9.600	9.386	1,135
2023-02-17	9.520	9.720	9.400	9.600	9.386	2,075
2023-02-16	9.540	9.740	9.320	9.380	9.171	3,390
2023-02-15	9.500	9.600	9.100	9.600	9.386	3,769
2023-02-14	9.800	10.000	9.500	9.500	9.288	3,762
2023-02-13	9.800	10.050	9.800	10.050	9.826	833
2023-02-10	10.300	10.300	9.820	10.100	9.875	1,760
2023-02-09	10.450	10.450	9.900	10.350	10.119	1,706
2023-02-08	10.400	10.450	10.250	10.450	10.217	201
2023-02-07	10.450	10.450	10.300	10.450	10.217	81
2023-02-06	9.860	10.450	9.860	10.300	10.070	3,937
2023-02-03	10.000	10.300	9.800	10.150	9.924	1,711
2023-02-02	10.400	10.400	10.050	10.050	9.826	1,398
2023-02-01	10.750	10.750	10.350	10.500	10.266	1,977
2023-01-31	10.900	10.900	10.900	10.900	10.657	1
2023-01-30	10.800	10.950	10.800	10.950	10.706	115
2023-01-27	10.800	10.900	10.500	10.900	10.657	2,525
2023-01-26	10.850	10.850	10.700	10.700	10.462	36
2023-01-25	10.850	10.850	10.850	10.850	10.608	212
2023-01-24	10.850	10.850	10.850	10.850	10.608	588
2023-01-23	10.700	10.800	10.550	10.800	10.559	81
2023-01-20	10.700	10.700	10.700	10.700	10.462	1,751
2023-01-19	10.700	10.700	10.650	10.700	10.462	63
2023-01-18	10.850	10.900	10.700	10.700	10.462	441
2023-01-17	10.850	10.900	10.850	10.900	10.657	151
2023-01-16	10.800	10.850	10.600	10.850	10.608	253

← NewerPage 16 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.