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
2024-06-13	14.000	14.000	13.550	13.600	13.600	3,365
2024-06-12	14.050	14.050	13.850	14.000	14.000	2,298
2024-06-11	14.050	14.050	13.800	14.050	14.050	1,084
2024-06-10	14.150	14.150	13.800	14.000	14.000	2,573
2024-06-07	14.250	14.300	14.050	14.150	14.150	1,507
2024-06-06	14.250	14.250	14.150	14.250	14.250	1,157
2024-06-05	14.350	14.350	14.200	14.250	14.250	1,005
2024-06-04	14.300	14.400	14.150	14.300	14.300	3,605
2024-06-03	14.450	14.450	14.050	14.300	14.300	5,913
2024-05-31	14.300	14.400	14.100	14.400	14.400	2,848
2024-05-30	14.150	14.300	14.000	14.300	14.300	2,372
2024-05-29	14.000	14.150	13.900	14.150	14.150	2,694
2024-05-28	13.900	14.000	13.800	13.900	13.900	2,488
2024-05-27	13.700	14.000	13.650	13.900	13.900	1,592
2024-05-24	13.850	13.850	13.500	13.700	13.700	3,842
2024-05-23	13.900	14.000	13.650	13.850	13.850	5,586
2024-05-22	14.000	14.050	13.900	13.900	13.900	1,600
2024-05-21	14.000	14.050	13.900	14.050	14.050	2,145
2024-05-20	14.000	14.050	13.950	14.000	14.000	4,153
2024-05-17	14.050	14.100	14.000	14.050	14.050	403
2024-05-16	14.300	14.300	14.050	14.100	14.100	4,708
2024-05-15	14.200	14.450	14.100	14.350	14.350	3,117
2024-05-14	14.150	14.350	14.100	14.200	14.200	3,836
2024-05-13	14.300	14.350	14.100	14.100	14.100	1,901
2024-05-10	14.500	14.500	14.100	14.350	14.350	1,884
2024-05-09	14.500	14.500	14.200	14.500	14.500	3,288
2024-05-08	14.300	14.500	14.300	14.500	14.500	599
2024-05-07	14.700	14.700	14.350	14.400	14.400	3,108
2024-05-06	14.800	14.800	14.550	14.650	14.650	2,939
2024-05-03	14.600	14.950	14.550	14.800	14.800	9,857
2024-05-02	14.550	14.600	14.250	14.500	14.500	13,991
2024-04-30	14.050	14.650	13.950	14.400	14.400	12,708
2024-04-29	13.750	14.100	13.600	14.100	14.100	8,974
2024-04-26	13.600	13.800	13.500	13.750	13.750	11,869
2024-04-25	13.450	13.600	13.300	13.500	13.500	8,323
2024-04-24	13.700	13.700	13.450	13.500	13.500	1,243
2024-04-23	13.700	13.750	13.400	13.400	13.400	4,369
2024-04-22	13.850	13.950	13.650	13.700	13.700	2,755
2024-04-19	13.850	13.850	13.650	13.850	13.850	4,817
2024-04-18	14.000	14.000	13.800	13.850	13.850	1,036
2024-04-17	13.900	14.000	13.700	14.000	14.000	7,891
2024-04-16	13.800	14.100	13.500	13.750	13.750	4,942
2024-04-15	14.000	14.000	13.650	13.950	13.950	3,222
2024-04-12	14.100	14.100	13.700	14.100	14.100	6,290
2024-04-11	14.100	14.100	14.000	14.000	14.000	2,054
2024-04-10	13.800	14.100	13.600	14.100	14.100	8,555
2024-04-09	14.200	14.200	13.500	13.800	13.800	9,087
2024-04-08	13.900	14.300	13.900	14.200	14.200	2,625
2024-04-05	14.100	14.100	13.600	13.900	13.900	9,515
2024-04-04	13.700	14.050	13.650	14.000	14.000	6,071
2024-04-03	13.300	13.750	12.900	13.550	13.550	17,465
2024-04-02	13.000	13.850	13.000	13.400	13.400	24,842
2024-03-28	12.500	13.260	11.300	13.000	13.000	108,590
2024-03-27	15.040	15.440	15.040	15.360	15.360	1,906
2024-03-26	15.900	15.900	14.760	15.140	15.140	17,382
2024-03-25	16.060	16.220	15.660	15.720	15.720	3,476
2024-03-22	15.940	16.200	15.940	16.060	16.060	322
2024-03-21	16.180	16.200	15.900	15.940	15.940	4,101
2024-03-20	16.140	16.520	16.040	16.200	16.200	119
2024-03-19	16.600	16.680	16.100	16.140	16.140	1,093

← NewerPage 11 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.