CAFOM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 8.060 | 8.060 | 8.040 | 8.040 | 8.040 | 26 |
| 2025-02-24 | 8.020 | 8.040 | 8.020 | 8.040 | 8.040 | 932 |
| 2025-02-21 | 8.020 | 8.120 | 8.020 | 8.120 | 8.120 | 242 |
| 2025-02-20 | 8.080 | 8.120 | 8.080 | 8.120 | 8.120 | 2 |
| 2025-02-19 | 8.140 | 8.140 | 8.080 | 8.080 | 8.080 | 161 |
| 2025-02-18 | 8.100 | 8.140 | 8.100 | 8.140 | 8.140 | 2 |
| 2025-02-17 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 2 |
| 2025-02-14 | 7.960 | 8.140 | 7.960 | 8.140 | 8.140 | 240 |
| 2025-02-13 | 8.080 | 8.080 | 7.940 | 7.940 | 7.940 | 271 |
| 2025-02-12 | 8.080 | 8.080 | 8.000 | 8.080 | 8.080 | 50 |
| 2025-02-11 | 7.960 | 8.080 | 7.960 | 8.080 | 8.080 | 333 |
| 2025-02-10 | 8.040 | 8.100 | 8.040 | 8.060 | 8.060 | 179 |
| 2025-02-07 | 7.980 | 8.040 | 7.860 | 8.040 | 8.040 | 460 |
| 2025-02-06 | 8.020 | 8.040 | 7.900 | 7.900 | 7.900 | 3,457 |
| 2025-02-05 | 8.000 | 8.040 | 8.000 | 8.040 | 8.040 | 662 |
| 2025-02-04 | 8.100 | 8.180 | 8.000 | 8.000 | 8.000 | 3,837 |
| 2025-02-03 | 8.060 | 8.140 | 8.060 | 8.100 | 8.100 | 10,159 |
| 2025-01-31 | 8.040 | 8.060 | 8.040 | 8.060 | 8.060 | 1,781 |
| 2025-01-30 | 8.040 | 8.060 | 7.940 | 8.060 | 8.060 | 25 |
| 2025-01-29 | 7.960 | 8.060 | 7.960 | 8.060 | 8.060 | 302 |
| 2025-01-28 | 8.040 | 8.040 | 7.920 | 7.920 | 7.920 | 22 |
| 2025-01-27 | 8.040 | 8.060 | 7.900 | 8.060 | 8.060 | 3 |
| 2025-01-24 | 8.000 | 8.040 | 8.000 | 8.040 | 8.040 | 1,220 |
| 2025-01-23 | 8.020 | 8.020 | 8.000 | 8.000 | 8.000 | 30 |
| 2025-01-22 | 8.020 | 8.040 | 8.020 | 8.040 | 8.040 | 2 |
| 2025-01-21 | 8.040 | 8.040 | 8.000 | 8.000 | 8.000 | 21 |
| 2025-01-20 | 8.060 | 8.120 | 8.060 | 8.060 | 8.060 | 64 |
| 2025-01-17 | 8.120 | 8.120 | 8.000 | 8.000 | 8.000 | 206 |
| 2025-01-16 | 8.000 | 8.140 | 8.000 | 8.140 | 8.140 | 40 |
| 2025-01-15 | 8.160 | 8.180 | 8.000 | 8.000 | 8.000 | 104 |
| 2025-01-14 | 8.060 | 8.180 | 8.060 | 8.180 | 8.180 | 6,175 |
| 2025-01-13 | 7.940 | 8.060 | 7.940 | 8.060 | 8.060 | 1,081 |
| 2025-01-10 | 7.960 | 8.080 | 7.960 | 8.080 | 8.080 | 3 |
| 2025-01-09 | 8.060 | 8.060 | 7.940 | 7.940 | 7.940 | 655 |
| 2025-01-08 | 8.040 | 8.060 | 8.040 | 8.060 | 8.060 | 328 |
| 2025-01-07 | 7.880 | 8.100 | 7.760 | 8.100 | 8.100 | 1,099 |
| 2025-01-06 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 1 |
| 2025-01-03 | 7.800 | 7.900 | 7.740 | 7.880 | 7.880 | 581 |
| 2025-01-02 | 7.820 | 7.840 | 7.780 | 7.800 | 7.800 | 343 |
| 2024-12-31 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 384 |
| 2024-12-30 | 7.660 | 7.840 | 7.660 | 7.820 | 7.820 | 938 |
| 2024-12-27 | 7.700 | 7.860 | 7.700 | 7.840 | 7.840 | 444 |
| 2024-12-24 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 514 |
| 2024-12-23 | 7.700 | 7.840 | 7.700 | 7.840 | 7.840 | 754 |
| 2024-12-20 | 7.880 | 7.880 | 7.620 | 7.620 | 7.620 | 1,036 |
| 2024-12-19 | 7.900 | 7.900 | 7.860 | 7.900 | 7.900 | 17 |
| 2024-12-18 | 7.880 | 7.920 | 7.860 | 7.920 | 7.920 | 116 |
| 2024-12-17 | 7.900 | 7.900 | 7.860 | 7.880 | 7.880 | 583 |
| 2024-12-16 | 7.960 | 7.960 | 7.860 | 7.900 | 7.900 | 21 |
| 2024-12-13 | 7.960 | 7.980 | 7.960 | 7.980 | 7.980 | 7 |
| 2024-12-12 | 7.880 | 7.960 | 7.860 | 7.960 | 7.960 | 1,017 |
| 2024-12-11 | 7.920 | 8.000 | 7.860 | 8.000 | 8.000 | 482 |
| 2024-12-10 | 7.980 | 8.020 | 7.860 | 7.860 | 7.860 | 174 |
| 2024-12-09 | 7.940 | 8.000 | 7.940 | 8.000 | 8.000 | 399 |
| 2024-12-06 | 7.960 | 7.960 | 7.940 | 7.940 | 7.940 | 471 |
| 2024-12-05 | 7.980 | 7.980 | 7.960 | 7.960 | 7.960 | 18 |
| 2024-12-04 | 7.880 | 7.980 | 7.880 | 7.980 | 7.980 | 417 |
| 2024-12-03 | 7.880 | 7.980 | 7.880 | 7.980 | 7.980 | 393 |
| 2024-12-02 | 8.060 | 8.080 | 7.860 | 7.860 | 7.860 | 958 |
| 2024-11-29 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 1 |
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.