CAFOM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.050	13.100	12.700	13.050	13.050	484
2026-07-23	13.250	13.450	12.900	13.200	13.200	1,908
2026-07-22	13.200	13.250	13.200	13.250	13.250	54
2026-07-21	13.100	13.300	13.000	13.300	13.300	1,272
2026-07-20	13.150	13.200	12.500	12.500	12.500	327
2026-07-17	13.050	13.250	12.700	13.250	13.250	556
2026-07-16	13.050	13.050	13.000	13.000	13.000	17
2026-07-15	13.300	13.300	13.100	13.100	13.100	277
2026-07-14	13.850	13.950	13.300	13.300	13.300	545
2026-07-13	13.800	13.800	13.800	13.800	13.800	71
2026-07-10	13.850	13.850	13.850	13.850	13.850	196
2026-07-09	13.950	13.950	13.900	13.900	13.900	70
2026-07-08	13.950	13.950	13.900	13.900	13.900	101
2026-07-07	13.900	14.000	13.900	13.900	13.900	243
2026-07-06	13.800	13.900	13.800	13.850	13.850	538
2026-07-03	13.800	13.950	13.800	13.950	13.950	511
2026-07-02	13.900	13.900	13.800	13.800	13.800	208
2026-07-01	14.650	14.650	13.800	13.900	13.900	3,006
2026-06-30	14.700	14.700	14.300	14.650	14.650	5,460
2026-06-29	14.500	14.700	14.300	14.400	14.400	5,160
2026-06-26	14.050	14.700	14.000	14.500	14.500	4,045
2026-06-25	13.700	14.100	13.400	14.100	14.100	8,720
2026-06-24	12.900	13.700	12.900	13.700	13.700	4,100
2026-06-23	12.450	12.900	12.450	12.900	12.900	2,946
2026-06-22	12.000	12.500	11.850	12.450	12.450	6,279
2026-06-19	11.750	11.800	11.600	11.800	11.800	445
2026-06-18	11.750	11.750	11.750	11.750	11.750	565
2026-06-17	11.550	11.800	11.550	11.800	11.800	266
2026-06-16	11.700	11.800	11.300	11.500	11.500	2,498
2026-06-15	11.800	11.850	11.500	11.600	11.600	2,543
2026-06-12	11.900	11.900	11.700	11.900	11.900	1,897
2026-06-11	11.900	11.950	11.900	11.950	11.950	246
2026-06-10	11.600	11.900	11.450	11.900	11.900	1,648
2026-06-09	11.550	11.600	11.450	11.600	11.600	233
2026-06-08	11.150	11.700	11.150	11.700	11.700	1,639
2026-06-05	11.150	11.250	11.100	11.250	11.250	253
2026-06-04	11.200	11.200	11.150	11.200	11.200	318
2026-06-03	10.900	11.200	10.900	11.200	11.200	392
2026-06-02	11.000	11.100	10.950	11.000	11.000	1,676
2026-06-01	10.850	10.950	10.850	10.950	10.950	1,261
2026-05-29	10.900	10.900	10.850	10.900	10.900	92
2026-05-28	10.850	10.900	10.850	10.850	10.850	590
2026-05-27	10.900	10.900	10.800	10.800	10.800	1,358
2026-05-26	10.850	10.900	10.850	10.850	10.850	356
2026-05-25	10.900	10.900	10.850	10.900	10.900	1,705
2026-05-22	10.900	10.900	10.750	10.850	10.850	2,681
2026-05-21	10.900	10.950	10.800	10.950	10.950	771
2026-05-20	10.900	10.950	10.900	10.950	10.950	1,812
2026-05-19	10.800	10.950	10.800	10.950	10.950	643
2026-05-18	10.750	10.800	10.750	10.800	10.800	548
2026-05-15	10.900	11.000	10.750	10.950	10.950	895
2026-05-14	10.900	10.950	10.800	10.850	10.850	835
2026-05-13	10.900	10.950	10.800	10.800	10.800	632
2026-05-12	10.900	10.900	10.850	10.850	10.850	3
2026-05-11	11.000	11.000	10.850	10.850	10.850	979
2026-05-08	10.900	11.100	10.900	11.000	11.000	199
2026-05-07	11.150	11.150	10.850	10.900	10.900	693
2026-05-06	11.100	11.100	11.100	11.100	11.100	1,017
2026-05-05	10.800	11.150	10.800	11.150	11.150	1,467
2026-05-04	11.000	11.050	10.800	10.800	10.800	479

← NewerPage 2 of 3 · 129 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.