CAFOM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 9.400 | 9.400 | 9.380 | 9.380 | 9.380 | 417 |
| 2025-08-13 | 9.260 | 9.380 | 9.240 | 9.360 | 9.360 | 1,842 |
| 2025-08-12 | 9.280 | 9.280 | 9.240 | 9.240 | 9.240 | 241 |
| 2025-08-11 | 9.240 | 9.260 | 9.240 | 9.260 | 9.260 | 870 |
| 2025-08-08 | 9.300 | 9.300 | 9.240 | 9.300 | 9.300 | 716 |
| 2025-08-07 | 9.240 | 9.300 | 9.220 | 9.300 | 9.300 | 1,063 |
| 2025-08-06 | 9.260 | 9.260 | 9.200 | 9.240 | 9.240 | 481 |
| 2025-08-05 | 9.420 | 9.420 | 9.260 | 9.260 | 9.260 | 1,033 |
| 2025-08-04 | 9.340 | 9.340 | 9.220 | 9.320 | 9.320 | 925 |
| 2025-08-01 | 9.340 | 9.500 | 9.300 | 9.340 | 9.340 | 1,031 |
| 2025-07-31 | 9.440 | 9.440 | 9.340 | 9.340 | 9.340 | 493 |
| 2025-07-30 | 9.480 | 9.480 | 9.360 | 9.440 | 9.440 | 275 |
| 2025-07-29 | 9.500 | 9.580 | 9.200 | 9.560 | 9.560 | 3,342 |
| 2025-07-28 | 9.140 | 9.560 | 9.100 | 9.500 | 9.500 | 5,385 |
| 2025-07-25 | 9.100 | 9.140 | 9.100 | 9.100 | 9.100 | 400 |
| 2025-07-24 | 9.000 | 9.200 | 9.000 | 9.100 | 9.100 | 842 |
| 2025-07-23 | 8.740 | 9.180 | 8.740 | 9.000 | 9.000 | 2,391 |
| 2025-07-22 | 8.480 | 8.760 | 8.340 | 8.760 | 8.760 | 5,236 |
| 2025-07-21 | 8.340 | 8.540 | 8.340 | 8.500 | 8.500 | 681 |
| 2025-07-18 | 8.480 | 8.520 | 8.460 | 8.520 | 8.520 | 652 |
| 2025-07-17 | 8.300 | 8.440 | 8.300 | 8.440 | 8.440 | 371 |
| 2025-07-16 | 8.300 | 8.440 | 8.300 | 8.380 | 8.380 | 746 |
| 2025-07-15 | 8.400 | 8.400 | 8.280 | 8.280 | 8.280 | 725 |
| 2025-07-14 | 8.500 | 8.500 | 8.400 | 8.400 | 8.400 | 426 |
| 2025-07-11 | 8.480 | 8.500 | 8.400 | 8.500 | 8.500 | 546 |
| 2025-07-10 | 8.680 | 8.760 | 8.500 | 8.500 | 8.500 | 996 |
| 2025-07-09 | 8.660 | 8.700 | 8.600 | 8.700 | 8.700 | 520 |
| 2025-07-08 | 8.660 | 8.680 | 8.500 | 8.660 | 8.660 | 1,203 |
| 2025-07-07 | 8.440 | 8.660 | 8.440 | 8.660 | 8.660 | 2,084 |
| 2025-07-04 | 8.440 | 8.440 | 8.400 | 8.440 | 8.440 | 355 |
| 2025-07-03 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 26 |
| 2025-07-02 | 8.360 | 8.500 | 8.280 | 8.500 | 8.500 | 2,098 |
| 2025-07-01 | 8.380 | 8.520 | 8.180 | 8.520 | 8.520 | 2,489 |
| 2025-06-30 | 8.400 | 8.400 | 8.180 | 8.400 | 8.400 | 1,188 |
| 2025-06-27 | 8.120 | 8.340 | 8.120 | 8.340 | 8.340 | 445 |
| 2025-06-26 | 8.100 | 8.120 | 7.960 | 8.120 | 8.120 | 999 |
| 2025-06-25 | 8.140 | 8.180 | 8.100 | 8.100 | 8.100 | 763 |
| 2025-06-24 | 8.120 | 8.220 | 8.120 | 8.140 | 8.140 | 792 |
| 2025-06-23 | 8.060 | 8.120 | 7.940 | 8.120 | 8.120 | 597 |
| 2025-06-20 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 0 |
| 2025-06-19 | 7.900 | 8.040 | 7.900 | 7.920 | 7.920 | 46 |
| 2025-06-18 | 8.020 | 8.060 | 7.900 | 7.900 | 7.900 | 781 |
| 2025-06-17 | 7.940 | 8.040 | 7.940 | 8.040 | 8.040 | 1,013 |
| 2025-06-16 | 7.900 | 7.920 | 7.900 | 7.920 | 7.920 | 14 |
| 2025-06-13 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 51 |
| 2025-06-12 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1 |
| 2025-06-11 | 7.960 | 8.000 | 7.960 | 8.000 | 8.000 | 251 |
| 2025-06-10 | 8.020 | 8.080 | 7.960 | 7.960 | 7.960 | 171 |
| 2025-06-09 | 7.880 | 8.100 | 7.880 | 8.000 | 8.000 | 1,053 |
| 2025-06-06 | 8.020 | 8.020 | 7.900 | 7.900 | 7.900 | 175 |
| 2025-06-05 | 7.840 | 8.120 | 7.780 | 8.080 | 8.080 | 111 |
| 2025-06-04 | 7.980 | 8.060 | 7.840 | 7.840 | 7.840 | 221 |
| 2025-06-03 | 7.960 | 7.980 | 7.960 | 7.980 | 7.980 | 141 |
| 2025-06-02 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 5 |
| 2025-05-30 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 1 |
| 2025-05-29 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 1 |
| 2025-05-28 | 7.860 | 7.980 | 7.860 | 7.980 | 7.980 | 3 |
| 2025-05-27 | 7.800 | 8.000 | 7.800 | 7.800 | 7.800 | 991 |
| 2025-05-26 | 7.940 | 7.940 | 7.800 | 7.800 | 7.800 | 16 |
| 2025-05-23 | 8.060 | 8.060 | 7.760 | 7.940 | 7.940 | 844 |
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.