CAFOM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	11.050	11.050	11.000	11.000	11.000	54
2026-04-29	11.000	11.000	11.000	11.000	11.000	1
2026-04-28	11.000	11.050	10.950	11.050	11.050	533
2026-04-27	11.000	11.000	10.950	10.950	10.950	1,878
2026-04-24	10.950	10.950	10.950	10.950	10.950	92
2026-04-23	10.850	11.000	10.800	11.000	11.000	513
2026-04-22	10.850	11.000	10.800	11.000	11.000	142
2026-04-21	10.750	10.950	10.750	10.800	10.800	756
2026-04-20	10.800	10.800	10.750	10.750	10.750	6
2026-04-17	10.850	10.900	10.850	10.900	10.900	57
2026-04-16	10.900	10.950	10.900	10.950	10.950	203
2026-04-15	10.800	10.900	10.800	10.900	10.900	300
2026-04-14	10.750	10.800	10.750	10.750	10.750	381
2026-04-13	10.800	10.800	10.750	10.800	10.800	739
2026-04-10	10.700	10.900	10.700	10.900	10.900	402
2026-04-09	10.750	10.750	10.750	10.750	10.750	222
2026-04-08	10.700	10.850	10.650	10.850	10.850	218
2026-04-07	10.900	10.950	10.600	10.600	10.600	8
2026-04-02	10.900	10.950	10.650	10.950	10.950	14
2026-04-01	10.800	10.950	10.800	10.950	10.950	385
2026-03-31	10.800	10.850	10.800	10.800	10.800	7
2026-03-30	10.500	10.950	10.500	10.800	10.800	917
2026-03-27	10.750	10.750	10.750	10.750	10.750	1
2026-03-26	10.800	10.800	10.500	10.750	10.750	252
2026-03-25	10.800	10.800	10.750	10.800	10.800	701
2026-03-24	10.700	10.850	10.500	10.850	10.850	1,190
2026-03-23	10.800	10.800	10.450	10.700	10.700	410
2026-03-20	11.050	11.050	10.650	10.950	10.950	1,149
2026-03-19	11.050	11.100	10.750	11.100	11.100	391
2026-03-18	10.750	11.200	10.550	11.200	11.200	2,052
2026-03-17	10.750	10.800	10.500	10.800	10.800	954
2026-03-16	10.800	11.000	10.650	10.800	10.800	1,939
2026-03-13	10.550	10.600	10.450	10.600	10.600	141
2026-03-12	10.600	10.600	10.400	10.600	10.600	89
2026-03-11	10.400	10.600	10.400	10.600	10.600	545
2026-03-10	10.400	10.650	10.400	10.450	10.450	426
2026-03-09	10.650	10.650	10.400	10.650	10.650	436
2026-03-06	10.600	10.900	10.550	10.900	10.900	79
2026-03-05	10.600	10.600	10.550	10.550	10.550	121
2026-03-04	10.850	10.850	10.500	10.550	10.550	331
2026-03-03	11.000	11.000	10.550	10.900	10.900	2,285
2026-03-02	11.200	11.200	10.950	10.950	10.950	299
2026-02-27	11.050	11.200	10.900	11.200	11.200	71
2026-02-26	11.100	11.100	11.100	11.100	11.100	51
2026-02-25	10.700	11.100	10.650	11.100	11.100	1,440
2026-02-24	10.550	10.700	10.450	10.700	10.700	1,188
2026-02-23	10.500	10.600	10.450	10.600	10.600	1,861
2026-02-20	10.900	10.950	10.450	10.700	10.700	9,122
2026-02-19	11.500	11.500	10.850	11.350	11.350	1,936
2026-02-18	11.900	11.900	11.250	11.500	11.500	1,688
2026-02-17	12.050	12.050	11.200	11.950	11.950	2,207
2026-02-16	11.850	12.100	11.600	12.100	12.100	1,762
2026-02-13	12.000	12.150	11.800	12.100	12.100	501
2026-02-12	11.700	12.100	11.600	12.050	12.050	1,854
2026-02-11	12.000	12.300	11.350	11.450	11.450	5,668
2026-02-10	11.950	12.000	11.950	12.000	12.000	89
2026-02-09	11.800	12.100	11.800	12.000	12.000	817
2026-02-06	11.850	11.850	11.750	11.800	11.800	1,082
2026-02-05	12.100	12.100	11.800	11.800	11.800	444
2026-02-04	11.950	12.050	11.750	12.050	12.050	718

← NewerPage 3 of 5 · 254 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.