CAFOM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	14.600	14.600	14.600	14.600	14.275	501
2022-02-07	14.550	14.750	14.350	14.750	14.421	2,428
2022-02-04	14.650	14.750	14.500	14.550	14.226	2,856
2022-02-03	14.450	14.650	14.450	14.650	14.323	695
2022-02-02	14.500	14.650	14.400	14.400	14.079	1,036
2022-02-01	14.150	15.050	14.100	14.650	14.323	8,683
2022-01-31	13.050	13.450	13.050	13.450	13.150	838
2022-01-28	13.350	13.350	13.050	13.050	12.759	851
2022-01-27	13.150	13.400	13.150	13.400	13.101	141
2022-01-26	12.800	13.150	12.800	13.050	12.759	1,290
2022-01-25	12.800	12.800	12.350	12.800	12.515	1,274
2022-01-24	13.300	13.550	12.200	12.800	12.515	4,524
2022-01-21	13.600	13.800	13.200	13.600	13.297	1,467
2022-01-20	13.700	13.700	13.600	13.600	13.297	1,082
2022-01-19	13.700	13.850	13.600	13.850	13.541	389
2022-01-18	14.000	14.000	13.800	13.800	13.492	410
2022-01-17	13.800	14.050	13.800	14.000	13.688	1,671
2022-01-14	13.800	14.150	13.800	14.150	13.835	292
2022-01-13	13.850	13.850	13.700	13.700	13.395	668
2022-01-12	13.800	13.850	13.750	13.850	13.541	698
2022-01-11	13.900	13.900	13.800	13.800	13.492	428
2022-01-10	13.850	13.950	13.750	13.950	13.639	337
2022-01-07	14.000	14.000	13.700	13.700	13.395	1,923
2022-01-06	14.400	14.400	13.900	13.900	13.590	352
2022-01-05	14.300	14.500	14.300	14.350	14.030	653
2022-01-04	14.450	14.450	13.850	14.250	13.932	839
2022-01-03	14.350	14.750	14.350	14.400	14.079	356
2021-12-31	14.500	14.500	14.500	14.500	14.177	1
2021-12-30	14.550	14.750	14.350	14.350	14.030	370
2021-12-29	14.500	14.700	14.500	14.650	14.323	295
2021-12-28	14.350	14.350	14.350	14.350	14.030	2
2021-12-27	14.100	14.700	13.950	13.950	13.639	1,334
2021-12-24	14.050	14.100	13.900	13.900	13.590	718
2021-12-23	14.050	14.100	13.750	14.100	13.786	1,552
2021-12-22	13.900	14.100	13.900	14.100	13.786	456
2021-12-21	13.900	13.950	13.900	13.950	13.639	161
2021-12-20	13.750	13.800	13.200	13.800	13.492	707
2021-12-17	13.750	13.750	13.700	13.750	13.444	477
2021-12-16	13.500	13.750	13.450	13.700	13.395	858
2021-12-15	13.500	13.500	13.500	13.500	13.199	141
2021-12-14	13.700	13.700	13.500	13.500	13.199	978
2021-12-13	13.600	13.600	13.500	13.500	13.199	213
2021-12-10	13.700	13.700	13.450	13.450	13.150	740
2021-12-09	14.100	14.100	13.500	13.600	13.297	2,640
2021-12-08	14.150	14.150	14.150	14.150	13.835	51
2021-12-07	14.250	14.250	13.850	14.200	13.883	547
2021-12-06	14.150	14.150	14.150	14.150	13.835	132
2021-12-03	14.650	14.650	14.100	14.100	13.786	1,148
2021-12-02	14.650	14.700	14.600	14.700	14.372	136
2021-12-01	14.800	14.800	14.300	14.700	14.372	1,643
2021-11-30	13.750	15.000	13.450	15.000	14.666	9,596
2021-11-29	12.800	14.300	12.800	14.000	13.688	7,940
2021-11-26	13.800	13.800	13.200	13.350	13.052	5,271
2021-11-25	14.150	14.300	13.000	14.000	13.688	4,177
2021-11-24	14.650	14.650	14.150	14.150	13.835	1,586
2021-11-23	15.000	15.000	14.700	14.700	14.372	1,953
2021-11-22	15.600	15.600	15.000	15.000	14.666	3,223
2021-11-19	15.350	15.700	15.300	15.700	15.350	438
2021-11-18	15.700	15.700	15.100	15.350	15.008	6,588
2021-11-17	15.800	15.800	15.700	15.700	15.350	2,459

← NewerPage 21 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.