CAFOM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 8.060 | 8.060 | 7.760 | 7.940 | 7.940 | 844 |
| 2025-05-22 | 8.020 | 8.120 | 8.020 | 8.060 | 8.060 | 217 |
| 2025-05-21 | 7.980 | 8.200 | 7.960 | 7.960 | 7.960 | 1,101 |
| 2025-05-20 | 7.940 | 8.000 | 7.940 | 7.960 | 7.960 | 364 |
| 2025-05-19 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 647 |
| 2025-05-16 | 7.860 | 7.920 | 7.860 | 7.920 | 7.920 | 190 |
| 2025-05-15 | 7.800 | 7.920 | 7.800 | 7.800 | 7.800 | 1,319 |
| 2025-05-14 | 7.920 | 7.940 | 7.920 | 7.940 | 7.940 | 2 |
| 2025-05-13 | 7.780 | 7.940 | 7.760 | 7.940 | 7.940 | 783 |
| 2025-05-12 | 7.820 | 7.820 | 7.760 | 7.760 | 7.760 | 48 |
| 2025-05-09 | 7.760 | 7.840 | 7.760 | 7.840 | 7.840 | 647 |
| 2025-05-08 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 301 |
| 2025-05-07 | 7.760 | 7.800 | 7.520 | 7.760 | 7.760 | 2,847 |
| 2025-05-06 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 1 |
| 2025-05-05 | 7.740 | 7.740 | 7.720 | 7.720 | 7.720 | 1,109 |
| 2025-05-02 | 7.720 | 7.720 | 7.620 | 7.720 | 7.720 | 53 |
| 2025-04-30 | 7.620 | 7.740 | 7.620 | 7.740 | 7.740 | 5 |
| 2025-04-29 | 7.680 | 7.720 | 7.680 | 7.720 | 7.720 | 1,278 |
| 2025-04-28 | 7.640 | 7.760 | 7.640 | 7.760 | 7.760 | 184 |
| 2025-04-25 | 7.740 | 7.760 | 7.600 | 7.600 | 7.600 | 77 |
| 2025-04-24 | 7.600 | 7.740 | 7.600 | 7.740 | 7.740 | 220 |
| 2025-04-23 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 1 |
| 2025-04-22 | 7.640 | 7.680 | 7.640 | 7.680 | 7.680 | 94 |
| 2025-04-17 | 7.620 | 7.680 | 7.600 | 7.600 | 7.600 | 1,098 |
| 2025-04-16 | 7.660 | 7.680 | 7.600 | 7.600 | 7.600 | 367 |
| 2025-04-15 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 1 |
| 2025-04-14 | 7.600 | 7.680 | 7.600 | 7.680 | 7.680 | 373 |
| 2025-04-11 | 7.540 | 7.540 | 7.520 | 7.520 | 7.520 | 25 |
| 2025-04-10 | 7.520 | 7.660 | 7.520 | 7.520 | 7.520 | 465 |
| 2025-04-09 | 7.520 | 7.620 | 7.500 | 7.500 | 7.500 | 1,917 |
| 2025-04-08 | 7.600 | 7.600 | 7.420 | 7.420 | 7.420 | 499 |
| 2025-04-07 | 7.740 | 7.740 | 7.520 | 7.580 | 7.580 | 7,447 |
| 2025-04-04 | 7.920 | 7.920 | 7.620 | 7.760 | 7.760 | 1,816 |
| 2025-04-03 | 7.920 | 8.120 | 7.460 | 8.000 | 8.000 | 14,075 |
| 2025-04-02 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 1 |
| 2025-04-01 | 8.040 | 8.040 | 7.900 | 7.900 | 7.900 | 101 |
| 2025-03-31 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 2 |
| 2025-03-28 | 7.920 | 8.040 | 7.920 | 8.040 | 8.040 | 126 |
| 2025-03-27 | 7.920 | 7.920 | 7.900 | 7.900 | 7.900 | 2 |
| 2025-03-26 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 0 |
| 2025-03-25 | 8.020 | 8.040 | 8.020 | 8.040 | 8.040 | 16 |
| 2025-03-24 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 15 |
| 2025-03-21 | 7.960 | 8.040 | 7.960 | 8.020 | 8.020 | 196 |
| 2025-03-20 | 7.960 | 7.980 | 7.960 | 7.980 | 7.980 | 16 |
| 2025-03-19 | 7.900 | 7.960 | 7.900 | 7.960 | 7.960 | 2 |
| 2025-03-18 | 7.880 | 7.900 | 7.880 | 7.900 | 7.900 | 133 |
| 2025-03-17 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 1 |
| 2025-03-14 | 7.880 | 7.900 | 7.880 | 7.900 | 7.900 | 2 |
| 2025-03-13 | 7.920 | 7.920 | 7.900 | 7.900 | 7.900 | 128 |
| 2025-03-12 | 7.840 | 7.920 | 7.800 | 7.920 | 7.920 | 508 |
| 2025-03-11 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 1 |
| 2025-03-10 | 7.720 | 7.840 | 7.720 | 7.840 | 7.840 | 1,365 |
| 2025-03-07 | 8.040 | 8.040 | 7.600 | 7.780 | 7.780 | 2,648 |
| 2025-03-06 | 8.100 | 8.100 | 7.680 | 7.680 | 7.680 | 1,436 |
| 2025-03-05 | 7.980 | 8.120 | 7.940 | 8.000 | 8.000 | 505 |
| 2025-03-04 | 8.080 | 8.080 | 7.960 | 7.960 | 7.960 | 412 |
| 2025-03-03 | 8.080 | 8.100 | 8.020 | 8.100 | 8.100 | 2,164 |
| 2025-02-28 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 16 |
| 2025-02-27 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 15 |
| 2025-02-26 | 8.040 | 8.120 | 8.040 | 8.120 | 8.120 | 29 |
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.