CAFOM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	9.940	9.940	9.940	9.940	9.718	51
2022-10-19	9.900	9.900	9.900	9.900	9.679	225
2022-10-18	9.880	9.900	9.660	9.900	9.679	151
2022-10-17	10.100	10.100	9.640	9.960	9.738	281
2022-10-14	9.920	10.100	9.900	10.100	9.875	151
2022-10-13	9.920	10.100	9.900	9.900	9.679	41
2022-10-12	9.900	9.900	9.900	9.900	9.679	1
2022-10-11	10.100	10.100	9.900	9.900	9.679	311
2022-10-10	9.160	10.100	9.160	10.100	9.875	1,492
2022-10-07	8.980	9.140	8.980	9.140	8.936	281
2022-10-06	8.980	9.000	8.980	9.000	8.799	556
2022-10-05	8.980	9.000	8.980	9.000	8.799	226
2022-10-04	8.920	9.000	8.820	9.000	8.799	162
2022-10-03	9.000	9.000	8.920	8.920	8.721	2,400
2022-09-30	9.060	9.280	9.060	9.280	9.073	1,687
2022-09-29	9.060	9.060	9.060	9.060	8.858	1
2022-09-28	9.240	9.260	9.060	9.060	8.858	431
2022-09-27	8.960	9.240	8.960	9.240	9.034	542
2022-09-26	9.600	9.600	8.700	8.700	8.506	789
2022-09-23	9.820	9.820	9.660	9.660	9.445	656
2022-09-22	9.820	9.820	9.800	9.800	9.582	27
2022-09-21	9.800	9.800	9.800	9.800	9.582	51
2022-09-20	9.900	9.900	9.900	9.900	9.679	3
2022-09-19	9.900	9.980	9.800	9.900	9.679	983
2022-09-16	10.250	10.250	9.940	10.250	10.022	101
2022-09-15	10.050	10.250	10.000	10.250	10.022	152
2022-09-14	10.550	10.800	9.900	10.000	9.777	1,090
2022-09-13	10.550	10.550	10.500	10.500	10.266	51
2022-09-12	10.550	10.550	10.550	10.550	10.315	1
2022-09-09	10.550	10.550	10.400	10.400	10.168	1,081
2022-09-08	10.400	10.400	10.400	10.400	10.168	1
2022-09-07	10.500	10.500	10.400	10.400	10.168	2,372
2022-09-06	10.700	10.700	10.700	10.700	10.462	1
2022-09-05	10.700	10.700	10.700	10.700	10.462	1
2022-09-02	10.550	10.700	10.550	10.700	10.462	46
2022-09-01	10.800	10.800	10.500	10.500	10.266	59
2022-08-31	10.550	10.550	10.550	10.550	10.315	1
2022-08-30	10.550	10.550	10.550	10.550	10.315	1
2022-08-29	10.500	10.500	10.500	10.500	10.266	851
2022-08-26	10.750	10.750	10.750	10.750	10.510	1
2022-08-25	10.750	10.750	10.750	10.750	10.510	1
2022-08-24	10.850	10.850	10.750	10.750	10.510	238
2022-08-23	10.900	10.900	10.750	10.750	10.510	169
2022-08-22	10.950	10.950	10.900	10.900	10.657	17
2022-08-19	10.950	10.950	10.900	10.900	10.657	841
2022-08-18	11.150	11.150	10.900	10.950	10.706	369
2022-08-17	11.100	11.250	11.050	11.250	10.999	1,331
2022-08-16	10.650	10.650	10.650	10.650	10.413	3
2022-08-15	10.550	10.900	10.500	10.500	10.266	696
2022-08-12	10.550	10.850	10.500	10.500	10.266	1,553
2022-08-11	10.350	10.600	10.350	10.500	10.266	1,388
2022-08-10	10.700	10.950	10.400	10.400	10.168	1,545
2022-08-09	10.700	10.700	10.650	10.650	10.413	72
2022-08-08	10.750	10.850	10.650	10.650	10.413	668
2022-08-05	11.050	11.050	11.050	11.050	10.804	47
2022-08-04	11.000	11.050	11.000	11.050	10.804	91
2022-08-03	11.500	11.500	10.600	11.100	10.853	1,655
2022-08-02	11.300	11.300	11.250	11.250	10.999	81
2022-08-01	11.700	11.700	11.300	11.300	11.048	386
2022-07-29	11.750	11.850	11.300	11.850	11.586	867

← NewerPage 18 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.