CAFOM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	10.650	10.650	10.400	10.400	10.168	841
2022-05-04	10.650	10.700	10.450	10.700	10.462	464
2022-05-03	10.600	10.700	10.600	10.600	10.364	62
2022-05-02	10.850	10.850	10.550	10.550	10.315	921
2022-04-29	10.650	10.850	10.650	10.850	10.608	448
2022-04-28	10.750	10.750	10.750	10.750	10.510	1
2022-04-27	10.850	10.850	10.400	10.750	10.510	981
2022-04-26	10.650	10.900	10.650	10.750	10.510	815
2022-04-25	10.900	11.200	10.600	10.600	10.364	1,002
2022-04-22	11.100	11.350	11.000	11.000	10.755	494
2022-04-21	11.000	11.100	11.000	11.100	10.853	671
2022-04-20	11.250	11.250	11.000	11.000	10.755	1,929
2022-04-19	11.050	11.050	11.000	11.000	10.755	2,051
2022-04-14	11.250	11.300	11.000	11.000	10.755	577
2022-04-13	11.250	11.250	11.000	11.250	10.999	1,721
2022-04-12	11.400	11.400	11.000	11.350	11.097	576
2022-04-11	10.250	11.400	10.250	11.400	11.146	37,201
2022-04-08	10.550	10.550	10.250	10.250	10.022	345
2022-04-07	10.400	10.550	10.200	10.550	10.315	749
2022-04-06	10.600	10.600	10.350	10.350	10.119	1,033
2022-04-05	10.550	10.750	10.400	10.400	10.168	633
2022-04-04	10.600	10.900	10.350	10.350	10.119	2,230
2022-04-01	10.800	10.800	10.450	10.450	10.217	535
2022-03-31	10.800	10.800	10.550	10.800	10.559	28,348
2022-03-30	10.800	10.800	10.350	10.350	10.119	6,278
2022-03-29	11.100	11.150	10.900	10.950	10.706	2,412
2022-03-28	11.550	11.550	11.100	11.100	10.853	506
2022-03-25	11.300	11.500	11.300	11.500	11.244	220
2022-03-24	11.200	11.400	11.200	11.400	11.146	530
2022-03-23	11.400	11.400	11.100	11.200	10.950	1,562
2022-03-22	10.950	11.450	10.950	11.350	11.097	853
2022-03-21	10.800	11.000	10.700	11.000	10.755	165
2022-03-18	10.800	10.850	10.800	10.800	10.559	241
2022-03-17	10.700	10.850	10.500	10.500	10.266	2,724
2022-03-16	10.750	10.800	10.150	10.800	10.559	5,938
2022-03-15	10.750	10.750	10.500	10.750	10.510	846
2022-03-14	11.000	11.050	10.500	10.750	10.510	927
2022-03-11	10.150	11.000	9.620	11.000	10.755	5,127
2022-03-10	10.750	10.900	10.050	10.050	9.826	4,775
2022-03-09	10.400	11.100	10.400	10.650	10.413	1,099
2022-03-08	9.980	10.550	9.980	10.550	10.315	2,374
2022-03-07	10.100	10.500	9.600	10.500	10.266	5,241
2022-03-04	11.400	11.400	10.350	10.700	10.462	16,379
2022-03-03	12.100	12.300	11.650	11.700	11.439	5,139
2022-03-02	12.450	12.450	12.000	12.000	11.733	801
2022-03-01	13.300	13.300	12.150	12.150	11.879	622
2022-02-28	13.250	13.250	13.000	13.200	12.906	297
2022-02-25	13.000	13.350	13.000	13.250	12.955	941
2022-02-24	13.750	13.750	13.000	13.000	12.710	7,963
2022-02-23	14.250	14.250	14.150	14.200	13.883	352
2022-02-22	14.250	14.250	14.200	14.200	13.883	3,156
2022-02-21	14.300	14.300	14.050	14.300	13.981	3,341
2022-02-18	14.350	14.350	14.350	14.350	14.030	1
2022-02-17	14.300	14.300	14.300	14.300	13.981	1
2022-02-16	14.350	14.350	14.200	14.250	13.932	2,312
2022-02-15	14.350	14.450	14.300	14.300	13.981	224
2022-02-14	14.700	14.700	14.250	14.250	13.932	1,812
2022-02-11	14.600	14.600	14.500	14.600	14.275	203
2022-02-10	14.450	14.600	14.450	14.550	14.226	1,907
2022-02-09	14.550	14.600	14.450	14.600	14.275	724

← NewerPage 20 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.