CAFOM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	10.700	10.900	10.550	10.800	10.559	4,479
2023-01-12	10.950	10.950	10.500	10.600	10.364	2,834
2023-01-11	10.900	11.150	10.650	10.950	10.706	2,864
2023-01-10	10.650	10.700	10.350	10.600	10.364	975
2023-01-09	10.650	10.900	10.400	10.400	10.168	2,119
2023-01-06	10.950	11.050	10.550	10.600	10.364	4,263
2023-01-05	11.200	11.250	10.950	10.950	10.706	2,084
2023-01-04	11.450	11.500	11.250	11.250	10.999	2,724
2023-01-03	11.700	11.700	11.300	11.500	11.244	4,384
2023-01-02	11.950	11.950	11.650	11.800	11.537	1,059
2022-12-30	12.000	12.000	12.000	12.000	11.733	123
2022-12-29	11.700	12.050	11.700	12.050	11.781	5,376
2022-12-28	11.700	11.950	11.700	11.700	11.439	969
2022-12-27	11.850	11.900	11.850	11.900	11.635	5,323
2022-12-23	11.800	11.900	11.800	11.900	11.635	2,601
2022-12-22	11.750	11.750	11.450	11.750	11.488	892
2022-12-21	11.550	11.650	11.550	11.650	11.390	513
2022-12-20	11.200	11.450	11.200	11.450	11.195	1,955
2022-12-19	11.800	11.950	10.800	11.150	10.901	10,108
2022-12-16	11.850	11.850	11.300	11.850	11.586	1,719
2022-12-15	11.850	11.850	11.700	11.700	11.439	1,351
2022-12-14	11.850	11.850	11.850	11.850	11.586	1
2022-12-13	11.500	12.000	11.500	11.900	11.635	5,125
2022-12-12	11.750	11.800	11.500	11.500	11.244	3,919
2022-12-09	11.750	11.750	11.750	11.750	11.488	1
2022-12-08	11.600	11.800	11.550	11.800	11.537	1,409
2022-12-07	11.750	11.750	11.600	11.600	11.341	3,011
2022-12-06	11.800	11.800	11.500	11.800	11.537	3,515
2022-12-05	11.750	11.800	11.750	11.800	11.537	18
2022-12-02	11.750	11.800	11.500	11.800	11.537	622
2022-12-01	11.550	11.800	11.300	11.750	11.488	25,837
2022-11-30	11.450	11.450	11.450	11.450	11.195	1
2022-11-29	11.500	11.500	11.400	11.400	11.146	10,932
2022-11-28	11.350	11.550	11.350	11.550	11.293	545
2022-11-25	11.000	11.400	11.000	11.400	11.146	1,522
2022-11-24	11.400	11.400	11.250	11.250	10.999	1,188
2022-11-23	11.500	11.550	11.400	11.400	11.146	2,510
2022-11-22	11.550	11.550	11.150	11.500	11.244	9,264
2022-11-21	11.500	11.600	11.400	11.500	11.244	3,793
2022-11-18	11.500	11.500	11.450	11.500	11.244	15,469
2022-11-17	11.550	11.600	11.100	11.450	11.195	2,358
2022-11-16	10.700	10.850	10.600	10.800	10.559	3,285
2022-11-15	10.900	11.000	10.700	10.700	10.462	3,351
2022-11-14	10.500	10.700	10.500	10.700	10.462	330
2022-11-11	10.550	10.600	10.500	10.500	10.266	4,613
2022-11-10	10.800	10.950	10.500	10.650	10.413	4,427
2022-11-09	9.880	10.450	9.880	10.100	9.875	1,198
2022-11-08	9.820	9.960	9.740	9.960	9.738	385
2022-11-07	10.100	10.100	9.220	9.880	9.660	979
2022-11-04	9.920	10.150	9.920	10.150	9.924	111
2022-11-03	10.150	10.150	10.150	10.150	9.924	1
2022-11-02	10.150	10.150	10.150	10.150	9.924	10
2022-11-01	10.200	10.200	9.920	10.200	9.973	259
2022-10-31	10.150	10.200	9.980	10.200	9.973	279
2022-10-28	10.000	10.200	9.980	10.200	9.973	314
2022-10-27	10.000	10.050	10.000	10.000	9.777	4,739
2022-10-26	9.980	10.000	9.900	9.900	9.679	1,235
2022-10-25	10.000	10.000	10.000	10.000	9.777	161
2022-10-24	9.980	10.000	9.920	10.000	9.777	629
2022-10-21	9.940	10.000	9.940	10.000	9.777	6

← NewerPage 17 of 22 · 1,284 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.