CAFOM SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 8.200 | 8.200 | 8.100 | 8.100 | 8.100 | 758 |
| 2024-11-27 | 8.180 | 8.260 | 7.980 | 8.240 | 8.240 | 694 |
| 2024-11-26 | 8.120 | 8.220 | 8.120 | 8.220 | 8.220 | 588 |
| 2024-11-25 | 8.100 | 8.180 | 7.900 | 8.180 | 8.180 | 2,477 |
| 2024-11-22 | 8.040 | 8.180 | 8.000 | 8.180 | 8.180 | 331 |
| 2024-11-21 | 8.300 | 8.300 | 8.020 | 8.020 | 8.020 | 706 |
| 2024-11-20 | 8.160 | 8.300 | 8.160 | 8.300 | 8.300 | 181 |
| 2024-11-19 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 2 |
| 2024-11-18 | 8.100 | 8.120 | 8.100 | 8.120 | 8.120 | 143 |
| 2024-11-15 | 8.200 | 8.200 | 8.160 | 8.160 | 8.160 | 916 |
| 2024-11-14 | 8.260 | 8.300 | 7.780 | 8.300 | 8.300 | 1,136 |
| 2024-11-13 | 8.320 | 8.320 | 8.260 | 8.260 | 8.260 | 533 |
| 2024-11-12 | 8.380 | 8.380 | 8.280 | 8.300 | 8.300 | 729 |
| 2024-11-11 | 8.340 | 8.400 | 8.300 | 8.400 | 8.400 | 136 |
| 2024-11-08 | 8.380 | 8.380 | 8.340 | 8.340 | 8.340 | 93 |
| 2024-11-07 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 1 |
| 2024-11-06 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 1 |
| 2024-11-05 | 8.300 | 8.320 | 8.300 | 8.320 | 8.320 | 201 |
| 2024-11-04 | 8.460 | 8.460 | 8.060 | 8.060 | 8.060 | 591 |
| 2024-11-01 | 8.520 | 8.520 | 8.400 | 8.480 | 8.480 | 1,013 |
| 2024-10-31 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 1 |
| 2024-10-30 | 8.520 | 8.520 | 8.480 | 8.520 | 8.520 | 252 |
| 2024-10-29 | 8.500 | 8.540 | 8.480 | 8.540 | 8.540 | 507 |
| 2024-10-28 | 8.520 | 8.520 | 8.500 | 8.500 | 8.500 | 31 |
| 2024-10-25 | 8.580 | 8.580 | 8.500 | 8.500 | 8.500 | 108 |
| 2024-10-24 | 8.560 | 8.580 | 8.500 | 8.580 | 8.580 | 202 |
| 2024-10-23 | 8.520 | 8.600 | 8.460 | 8.580 | 8.580 | 851 |
| 2024-10-22 | 8.480 | 8.520 | 8.480 | 8.520 | 8.520 | 2 |
| 2024-10-21 | 8.500 | 8.580 | 8.480 | 8.480 | 8.480 | 683 |
| 2024-10-18 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 53 |
| 2024-10-17 | 8.520 | 8.520 | 8.480 | 8.480 | 8.480 | 680 |
| 2024-10-16 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 1,854 |
| 2024-10-15 | 8.480 | 8.500 | 8.480 | 8.500 | 8.500 | 51 |
| 2024-10-14 | 8.480 | 8.500 | 8.480 | 8.500 | 8.500 | 448 |
| 2024-10-11 | 8.460 | 8.480 | 8.460 | 8.460 | 8.460 | 486 |
| 2024-10-10 | 8.620 | 8.680 | 8.460 | 8.460 | 8.460 | 964 |
| 2024-10-09 | 8.740 | 8.740 | 8.600 | 8.600 | 8.600 | 1,169 |
| 2024-10-08 | 8.640 | 8.720 | 8.640 | 8.720 | 8.720 | 1,888 |
| 2024-10-07 | 8.580 | 8.700 | 8.580 | 8.700 | 8.700 | 1,957 |
| 2024-10-04 | 8.720 | 8.720 | 8.680 | 8.680 | 8.680 | 917 |
| 2024-10-03 | 8.600 | 8.800 | 8.600 | 8.720 | 8.720 | 4,610 |
| 2024-10-02 | 8.540 | 8.620 | 8.500 | 8.600 | 8.600 | 2,378 |
| 2024-10-01 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 401 |
| 2024-09-30 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | 1,652 |
| 2024-09-27 | 8.540 | 8.560 | 8.500 | 8.560 | 8.560 | 1,336 |
| 2024-09-26 | 8.520 | 8.540 | 8.520 | 8.540 | 8.540 | 1,010 |
| 2024-09-25 | 8.500 | 8.520 | 8.400 | 8.500 | 8.500 | 1,604 |
| 2024-09-24 | 8.400 | 8.520 | 8.400 | 8.500 | 8.500 | 300 |
| 2024-09-23 | 8.340 | 8.540 | 8.160 | 8.500 | 8.500 | 5,702 |
| 2024-09-20 | 8.100 | 8.400 | 8.100 | 8.400 | 8.400 | 6,866 |
| 2024-09-19 | 8.060 | 8.080 | 8.000 | 8.080 | 8.080 | 865 |
| 2024-09-18 | 8.020 | 8.060 | 8.020 | 8.060 | 8.060 | 836 |
| 2024-09-17 | 8.000 | 8.080 | 8.000 | 8.000 | 8.000 | 144 |
| 2024-09-16 | 8.020 | 8.040 | 8.000 | 8.000 | 8.000 | 919 |
| 2024-09-13 | 8.000 | 8.080 | 8.000 | 8.080 | 8.080 | 552 |
| 2024-09-12 | 8.200 | 8.200 | 8.000 | 8.180 | 8.180 | 5,115 |
| 2024-09-11 | 8.380 | 8.380 | 8.200 | 8.200 | 8.200 | 118 |
| 2024-09-10 | 8.380 | 8.400 | 8.380 | 8.400 | 8.400 | 121 |
| 2024-09-09 | 8.220 | 8.400 | 8.200 | 8.400 | 8.400 | 2,374 |
| 2024-09-06 | 8.220 | 8.320 | 8.180 | 8.320 | 8.320 | 2,481 |
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.