CAFOM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	12.000	12.000	12.000	12.000	12.000	862
2026-02-02	12.000	12.150	11.800	12.000	12.000	1,477
2026-01-30	12.100	12.100	11.800	12.000	12.000	117
2026-01-29	12.050	12.100	11.800	12.100	12.100	1,151
2026-01-28	12.050	12.150	12.000	12.000	12.000	474
2026-01-27	12.100	12.150	12.000	12.100	12.100	94
2026-01-26	12.150	12.150	11.900	12.150	12.150	702
2026-01-23	12.100	12.150	12.100	12.100	12.100	286
2026-01-22	12.000	12.100	11.800	12.100	12.100	1,873
2026-01-21	11.850	12.000	11.800	12.000	12.000	722
2026-01-20	11.650	11.900	11.300	11.900	11.900	1,991
2026-01-19	11.600	11.650	11.300	11.650	11.650	805
2026-01-16	11.600	11.700	11.500	11.650	11.650	177
2026-01-15	11.450	11.600	11.450	11.600	11.600	371
2026-01-14	11.350	11.450	11.200	11.450	11.450	1,026
2026-01-13	11.250	11.400	10.900	11.350	11.350	801
2026-01-12	11.250	11.350	10.650	11.250	11.250	1,577
2026-01-09	11.400	11.400	11.000	11.350	11.350	466
2026-01-08	11.000	11.350	11.000	11.350	11.350	361
2026-01-07	11.350	11.350	11.050	11.350	11.350	354
2026-01-06	11.000	11.350	11.000	11.350	11.350	633
2026-01-05	10.800	11.550	10.800	11.250	11.250	1,344
2026-01-02	11.200	11.200	10.900	10.950	10.950	617
2025-12-31	10.950	11.200	10.800	11.200	11.200	401
2025-12-30	10.950	11.000	10.950	11.000	11.000	312
2025-12-29	10.650	11.000	10.600	10.950	10.950	2,477
2025-12-24	10.750	10.750	10.750	10.750	10.750	6
2025-12-23	10.700	10.750	10.650	10.750	10.750	718
2025-12-22	10.700	10.700	10.650	10.650	10.650	718
2025-12-19	10.950	10.950	10.600	10.800	10.800	1,599
2025-12-18	10.950	10.950	10.950	10.950	10.950	1
2025-12-17	10.950	10.950	10.950	10.950	10.950	1
2025-12-16	10.900	11.000	10.900	11.000	11.000	928
2025-12-15	10.700	10.900	10.650	10.900	10.900	1,256
2025-12-12	10.700	10.700	10.650	10.700	10.700	14
2025-12-11	10.750	10.750	10.650	10.700	10.700	257
2025-12-10	10.750	10.800	10.550	10.800	10.800	360
2025-12-09	10.800	10.800	10.550	10.800	10.800	200
2025-12-08	10.950	10.950	10.400	10.850	10.850	2,535
2025-12-05	10.800	11.000	10.750	10.950	10.950	491
2025-12-04	10.800	10.900	10.750	10.750	10.750	326
2025-12-03	10.750	10.800	10.700	10.750	10.750	1,145
2025-12-02	11.300	11.300	10.900	10.900	10.900	430
2025-12-01	11.400	11.400	10.700	11.100	11.100	2,850
2025-11-28	11.350	11.550	11.350	11.550	11.550	1,176
2025-11-27	11.250	11.300	11.250	11.300	11.300	86
2025-11-26	11.150	11.300	11.100	11.100	11.100	206
2025-11-25	10.850	11.350	10.850	10.950	10.950	2,902
2025-11-24	10.800	11.100	10.800	10.800	10.800	1,748
2025-11-21	10.850	10.900	10.850	10.900	10.900	175
2025-11-20	10.900	11.000	10.900	10.900	10.900	31
2025-11-19	11.600	11.600	11.000	11.000	11.000	1,251
2025-11-18	11.400	11.450	11.250	11.300	11.300	335
2025-11-17	11.350	11.600	11.300	11.600	11.600	707
2025-11-14	11.650	11.650	11.400	11.400	11.400	33
2025-11-13	11.100	11.650	11.100	11.650	11.650	731
2025-11-12	10.700	11.100	10.700	11.100	11.100	1,174
2025-11-11	10.700	10.750	10.500	10.700	10.700	183
2025-11-10	10.550	10.700	10.400	10.700	10.700	361
2025-11-07	10.700	10.700	10.600	10.650	10.650	1,931

← NewerPage 4 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.