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
2024-09-05	12.700	12.900	12.700	12.900	12.900	6,346
2024-09-04	12.750	12.900	12.650	12.750	12.750	5,847
2024-09-03	12.800	12.850	12.650	12.700	12.700	2,687
2024-09-02	12.900	12.900	12.800	12.800	12.800	2,689
2024-08-30	12.950	13.000	12.750	12.850	12.850	5,944
2024-08-29	12.650	12.900	12.650	12.900	12.900	1,960
2024-08-28	12.700	12.700	12.600	12.650	12.650	1,512
2024-08-27	12.650	12.700	12.500	12.650	12.650	4,189
2024-08-26	12.700	12.800	12.650	12.650	12.650	2,027
2024-08-23	12.800	12.850	12.700	12.750	12.750	795
2024-08-22	12.650	12.750	12.650	12.750	12.750	479
2024-08-21	12.700	12.900	12.650	12.650	12.650	2,987
2024-08-20	12.700	12.900	12.650	12.650	12.650	2,232
2024-08-19	12.600	12.850	12.600	12.750	12.750	4,819
2024-08-16	12.750	12.850	12.700	12.750	12.750	2,699
2024-08-15	13.000	13.000	12.650	12.750	12.750	5,291
2024-08-14	12.700	12.950	12.700	12.700	12.700	1,621
2024-08-13	12.400	13.000	12.300	12.700	12.700	6,678
2024-08-12	12.350	12.500	12.200	12.350	12.350	990
2024-08-09	12.650	12.650	12.300	12.300	12.300	965
2024-08-08	12.650	12.700	12.300	12.650	12.650	1,418
2024-08-07	12.600	12.700	12.550	12.600	12.600	291
2024-08-06	12.150	12.700	12.100	12.550	12.550	3,947
2024-08-05	12.500	12.550	11.850	12.100	12.100	4,383
2024-08-02	12.900	12.900	12.500	12.550	12.550	7,819
2024-08-01	12.900	13.000	12.400	12.850	12.850	11,428
2024-07-31	12.900	12.950	12.850	12.950	12.950	340
2024-07-30	13.000	13.250	12.800	12.800	12.800	18,738
2024-07-29	13.150	13.300	13.000	13.000	13.000	5,359
2024-07-26	13.100	13.150	13.050	13.100	13.100	1,366
2024-07-25	13.000	13.000	12.850	13.000	13.000	4,464
2024-07-24	13.000	13.000	12.900	13.000	13.000	2,578
2024-07-23	13.000	13.050	12.900	12.900	12.900	1,413
2024-07-22	13.000	13.100	12.950	13.000	13.000	11,187
2024-07-19	13.300	13.300	13.000	13.050	13.050	1,344
2024-07-18	13.000	13.300	12.750	13.300	13.300	3,121
2024-07-17	12.950	13.000	12.750	13.000	13.000	2,718
2024-07-16	12.950	13.100	12.850	12.900	12.900	1,332
2024-07-15	12.950	13.100	12.950	12.950	12.950	1,063
2024-07-12	13.050	13.200	12.950	12.950	12.950	3,183
2024-07-11	13.200	13.200	13.050	13.050	13.050	1,434
2024-07-10	13.500	13.550	13.200	13.200	13.200	3,141
2024-07-09	13.300	13.850	13.300	13.500	13.500	14,268
2024-07-08	13.200	13.300	13.100	13.300	13.300	2,663
2024-07-05	12.900	13.400	12.800	13.400	13.400	5,114
2024-07-04	12.750	12.950	12.700	12.900	12.900	5,164
2024-07-03	12.750	12.800	12.650	12.800	12.800	2,270
2024-07-02	13.000	13.050	12.650	12.650	12.650	4,064
2024-07-01	12.900	13.200	12.900	13.050	13.050	2,305
2024-06-28	13.000	13.000	12.700	12.800	12.800	6,704
2024-06-27	13.200	13.200	12.800	13.000	13.000	2,825
2024-06-26	13.000	13.200	12.600	13.200	13.200	6,427
2024-06-25	13.450	13.450	12.950	12.950	12.950	4,360
2024-06-24	13.300	13.500	12.850	13.500	13.500	8,205
2024-06-21	13.100	13.400	13.000	13.350	13.350	6,404
2024-06-20	13.050	13.100	12.900	13.100	13.100	5,165
2024-06-19	13.150	13.150	13.050	13.050	13.050	3,695
2024-06-18	13.000	13.350	13.000	13.200	13.200	3,359
2024-06-17	13.100	13.200	12.900	13.000	13.000	6,354
2024-06-14	13.600	13.600	13.000	13.300	13.300	11,896

← NewerPage 10 of 22 · 1,284 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.