CAFOM SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	10.900	10.950	10.900	10.900	10.900	890
2025-11-05	11.250	11.250	11.100	11.100	11.100	212
2025-11-04	11.450	11.450	11.250	11.250	11.250	46
2025-11-03	11.100	11.500	11.000	11.450	11.450	1,225
2025-10-31	11.350	11.600	11.200	11.200	11.200	177
2025-10-30	11.450	11.450	11.400	11.400	11.400	66
2025-10-29	11.700	11.750	11.500	11.500	11.500	279
2025-10-28	11.600	11.750	11.550	11.750	11.750	303
2025-10-27	11.450	11.650	11.450	11.650	11.650	1,037
2025-10-24	11.500	11.650	11.450	11.450	11.450	322
2025-10-23	11.350	11.600	11.350	11.450	11.450	524
2025-10-22	11.500	11.500	11.050	11.450	11.450	1,822
2025-10-21	11.750	11.950	11.700	11.700	11.700	548
2025-10-20	12.150	12.150	11.700	11.700	11.700	1,508
2025-10-17	11.950	12.150	11.650	12.150	12.150	10,798
2025-10-16	11.700	12.000	11.550	12.000	12.000	1,012
2025-10-15	11.500	11.700	11.450	11.700	11.700	1,385
2025-10-14	11.500	11.700	11.450	11.550	11.550	1,085
2025-10-13	11.450	11.500	11.300	11.450	11.450	3,674
2025-10-10	11.350	11.500	11.200	11.450	11.450	3,294
2025-10-09	11.200	11.400	10.700	11.350	11.350	4,754
2025-10-08	10.950	11.500	10.500	11.400	11.400	5,225
2025-10-07	10.500	11.150	10.500	11.150	11.150	2,497
2025-10-06	10.450	10.850	10.400	10.800	10.800	2,032
2025-10-03	10.800	11.150	10.800	10.950	10.950	1,717
2025-10-02	11.200	11.200	11.000	11.000	11.000	765
2025-10-01	11.400	11.450	11.200	11.200	11.200	201
2025-09-30	11.600	11.600	11.300	11.450	11.450	913
2025-09-29	11.100	11.700	10.850	11.700	11.700	1,879
2025-09-26	11.000	11.100	10.850	11.100	11.100	1,709
2025-09-25	10.600	11.000	10.600	11.000	11.000	28,923
2025-09-24	10.200	10.450	10.150	10.450	10.450	1,427
2025-09-23	10.150	10.200	10.150	10.150	10.150	819
2025-09-22	10.000	10.200	10.000	10.150	10.150	2,140
2025-09-19	9.880	10.000	9.880	10.000	10.000	6,161
2025-09-18	9.880	9.920	9.880	9.880	9.880	872
2025-09-17	9.760	9.900	9.760	9.900	9.900	2,537
2025-09-16	9.640	9.740	9.640	9.740	9.740	416
2025-09-15	9.620	9.620	9.620	9.620	9.620	421
2025-09-12	9.640	9.640	9.580	9.580	9.580	257
2025-09-11	9.420	9.640	9.420	9.640	9.640	609
2025-09-10	9.540	9.560	8.800	9.400	9.400	4,689
2025-09-09	9.500	9.660	9.480	9.660	9.660	831
2025-09-08	9.720	9.760	9.320	9.320	9.320	3,692
2025-09-05	9.760	9.760	9.700	9.700	9.700	301
2025-09-04	9.940	9.940	9.720	9.720	9.720	2,034
2025-09-03	9.880	9.880	9.880	9.880	9.880	1
2025-09-02	10.000	10.000	9.400	9.880	9.880	2,326
2025-09-01	10.000	10.000	9.880	9.880	9.880	688
2025-08-29	9.980	9.980	9.900	9.980	9.980	476
2025-08-28	9.940	10.000	9.920	10.000	10.000	732
2025-08-27	9.820	9.900	9.820	9.900	9.900	171
2025-08-26	10.100	10.100	9.800	9.800	9.800	1,243
2025-08-25	10.200	10.200	10.100	10.200	10.200	522
2025-08-22	10.250	10.250	9.980	10.200	10.200	2,934
2025-08-21	9.420	10.250	9.400	10.250	10.250	4,367
2025-08-20	9.320	9.360	9.320	9.320	9.320	1,246
2025-08-19	9.300	9.300	9.300	9.300	9.300	135
2025-08-18	9.380	9.380	9.300	9.300	9.300	452
2025-08-15	9.380	9.380	9.380	9.380	9.380	250

← NewerPage 5 of 22 · 1,283 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.