Centrale dAchat Française pour lOutre-Mer Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.380	10.580	10.000	10.400	10.400	16,083
2026-10-15	10.600	10.620	10.520	10.600	10.600	4,843
2026-10-14	10.640	10.680	10.540	10.640	10.640	2,173
2026-10-13	10.880	10.880	10.600	10.660	10.660	5,940
2026-10-12	10.700	10.800	10.600	10.800	10.800	3,016
2026-10-09	10.680	10.700	10.580	10.700	10.700	2,628
2026-10-08	10.880	10.880	10.660	10.760	10.760	1,240
2026-10-07	10.980	10.980	10.800	10.860	10.860	963
2026-10-06	10.860	11.000	10.860	10.940	10.940	1,864
2026-10-05	10.900	11.000	10.800	10.860	10.860	2,610
2026-10-02	11.060	11.060	10.800	10.840	10.840	9,521
2026-10-01	11.280	11.280	10.900	11.060	11.060	3,617
2026-09-30	11.340	11.340	10.900	11.320	11.320	2,820
2026-09-29	11.320	11.360	10.840	11.340	11.340	19,022
2026-09-28	11.500	11.500	11.240	11.320	11.320	7,240
2026-09-25	11.780	11.820	11.120	11.480	11.480	34,352
2026-09-24	11.000	11.800	10.820	11.780	11.780	56,323
2026-09-23	11.180	11.400	10.860	11.000	11.000	33,989
2026-09-22	10.780	11.180	10.600	11.000	11.000	15,383
2026-09-21	10.560	10.800	10.540	10.780	10.780	23,006
2026-09-18	10.520	10.540	10.420	10.500	10.500	13,597
2026-09-17	10.600	10.600	10.500	10.520	10.520	3,578
2026-09-16	10.600	10.600	10.440	10.540	10.540	2,080
2026-09-15	10.520	10.600	10.460	10.580	10.580	6,020
2026-09-14	10.320	10.540	10.320	10.540	10.540	6,237
2026-09-11	10.500	10.500	10.200	10.320	10.320	2,782
2026-09-10	10.320	10.500	10.300	10.320	10.320	22,725
2026-09-09	10.400	10.600	10.320	10.320	10.320	14,785
2026-09-08	10.500	10.500	10.240	10.280	10.280	3,418
2026-09-07	10.340	10.340	10.340	10.340	10.340	0
2026-09-04	10.360	10.460	10.260	10.340	10.340	2,928
2026-09-03	10.420	10.460	10.340	10.360	10.360	1,978
2026-09-02	10.400	10.500	10.400	10.420	10.420	2,119
2026-09-01	10.440	10.440	10.280	10.400	10.400	1,295
2026-08-31	10.280	10.420	10.260	10.360	10.360	3,210
2026-08-28	10.300	10.420	10.200	10.280	10.280	8,723
2026-08-27	10.360	10.440	10.280	10.280	10.280	4,306
2026-08-26	10.460	10.460	10.300	10.360	10.360	3,566
2026-08-25	10.100	10.440	10.100	10.260	10.260	4,959
2026-08-24	10.380	10.400	10.120	10.120	10.120	4,475
2026-08-21	10.580	10.580	10.380	10.380	10.380	2,694
2026-08-20	10.500	10.520	10.300	10.380	10.380	5,294
2026-08-19	10.520	10.560	10.460	10.500	10.500	2,340
2026-08-18	10.500	10.560	10.420	10.520	10.520	4,366
2026-08-17	10.420	10.580	10.340	10.580	10.580	15,542
2026-08-14	10.240	10.420	10.240	10.420	10.420	2,675
2026-08-13	10.500	10.500	10.180	10.440	10.440	6,758
2026-08-12	10.500	10.600	10.320	10.600	10.600	3,589
2026-08-11	10.500	10.560	10.320	10.400	10.400	5,299
2026-08-10	10.760	10.760	10.380	10.540	10.540	9,475
2026-08-07	10.620	10.700	10.420	10.580	10.580	6,241
2026-08-06	10.680	10.760	10.440	10.620	10.620	4,675
2026-08-05	10.480	10.720	10.360	10.680	10.680	11,447
2026-08-04	10.660	10.700	10.280	10.480	10.480	14,501
2026-08-03	10.300	10.860	10.120	10.500	10.500	25,271
2026-07-31	10.180	10.180	10.100	10.100	10.100	697
2026-07-30	10.120	10.320	10.000	10.140	10.140	5,686
2026-07-29	10.200	10.360	10.120	10.120	10.120	7,749
2026-07-28	10.140	10.200	10.140	10.200	10.200	1,026
2026-07-27	10.200	10.200	9.950	10.140	10.140	3,806

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-29	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.