Centrale dAchat Française pour lOutre-Mer Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 16.260 | 16.600 | 16.000 | 16.600 | 16.600 | 2,090 |
| 2024-03-15 | 16.200 | 16.260 | 16.000 | 16.200 | 16.200 | 1,756 |
| 2024-03-14 | 16.100 | 16.200 | 16.000 | 16.200 | 16.200 | 654 |
| 2024-03-13 | 16.280 | 16.340 | 16.020 | 16.040 | 16.040 | 305 |
| 2024-03-12 | 16.420 | 16.420 | 16.280 | 16.280 | 16.280 | 1,969 |
| 2024-03-11 | 16.500 | 16.500 | 16.320 | 16.320 | 16.320 | 373 |
| 2024-03-08 | 15.980 | 16.320 | 15.800 | 16.320 | 16.320 | 2,602 |
| 2024-03-07 | 16.200 | 16.600 | 16.000 | 16.020 | 16.020 | 1,964 |
| 2024-03-06 | 16.400 | 16.680 | 16.220 | 16.220 | 16.220 | 1,729 |
| 2024-03-05 | 15.820 | 16.420 | 15.820 | 16.300 | 16.300 | 1,473 |
| 2024-03-04 | 16.220 | 16.280 | 15.820 | 15.820 | 15.820 | 1,963 |
| 2024-03-01 | 15.460 | 16.060 | 15.460 | 16.060 | 16.060 | 3,878 |
| 2024-02-29 | 15.700 | 16.000 | 15.460 | 16.000 | 16.000 | 8,009 |
| 2024-02-28 | 16.040 | 16.080 | 15.940 | 16.000 | 16.000 | 3,118 |
| 2024-02-27 | 15.900 | 16.200 | 15.840 | 16.040 | 16.040 | 2,070 |
| 2024-02-26 | 16.280 | 16.280 | 15.800 | 16.100 | 16.100 | 7,472 |
| 2024-02-23 | 16.400 | 16.480 | 16.100 | 16.100 | 16.100 | 2,447 |
| 2024-02-22 | 16.500 | 16.500 | 16.040 | 16.300 | 16.300 | 4,490 |
| 2024-02-21 | 16.500 | 16.840 | 16.380 | 16.380 | 16.380 | 50,161 |
| 2024-02-20 | 16.600 | 16.700 | 16.380 | 16.380 | 16.380 | 1,832 |
| 2024-02-19 | 16.800 | 16.900 | 16.500 | 16.540 | 16.540 | 2,176 |
| 2024-02-16 | 16.700 | 17.100 | 16.400 | 16.760 | 16.760 | 4,570 |
| 2024-02-15 | 16.700 | 16.700 | 16.300 | 16.500 | 16.500 | 4,240 |
| 2024-02-14 | 16.700 | 16.700 | 16.560 | 16.600 | 16.600 | 306 |
| 2024-02-13 | 16.560 | 16.600 | 16.460 | 16.600 | 16.600 | 1,977 |
| 2024-02-12 | 16.000 | 16.560 | 16.000 | 16.400 | 16.400 | 4,559 |
| 2024-02-09 | 16.260 | 16.260 | 15.640 | 16.000 | 16.000 | 8,345 |
| 2024-02-08 | 16.280 | 16.360 | 16.100 | 16.180 | 16.180 | 8,007 |
| 2024-02-07 | 16.300 | 16.500 | 16.200 | 16.280 | 16.280 | 5,048 |
| 2024-02-06 | 16.600 | 16.740 | 16.400 | 16.400 | 16.400 | 2,189 |
| 2024-02-05 | 16.500 | 16.700 | 16.240 | 16.700 | 16.700 | 7,180 |
| 2024-02-02 | 16.560 | 16.680 | 16.320 | 16.520 | 16.520 | 4,939 |
| 2024-02-01 | 16.580 | 16.660 | 16.440 | 16.540 | 16.540 | 1,612 |
| 2024-01-31 | 16.700 | 17.000 | 16.420 | 16.560 | 16.560 | 3,322 |
| 2024-01-30 | 16.800 | 16.840 | 16.380 | 16.800 | 16.800 | 6,735 |
| 2024-01-29 | 17.220 | 17.280 | 16.700 | 16.940 | 16.940 | 13,740 |
| 2024-01-26 | 18.200 | 18.200 | 17.200 | 17.600 | 17.600 | 28,019 |
| 2024-01-25 | 18.620 | 18.800 | 18.520 | 18.800 | 18.800 | 11,937 |
| 2024-01-24 | 18.300 | 18.600 | 18.300 | 18.600 | 18.600 | 3,463 |
| 2024-01-23 | 18.420 | 18.500 | 18.240 | 18.420 | 18.420 | 2,993 |
| 2024-01-22 | 18.040 | 18.660 | 18.040 | 18.400 | 18.400 | 9,434 |
| 2024-01-19 | 17.880 | 18.140 | 17.780 | 18.020 | 18.020 | 2,385 |
| 2024-01-18 | 17.700 | 17.900 | 17.600 | 17.780 | 17.780 | 7,967 |
| 2024-01-17 | 17.840 | 17.920 | 17.780 | 17.780 | 17.780 | 977 |
| 2024-01-16 | 17.800 | 17.860 | 17.800 | 17.840 | 17.840 | 338 |
| 2024-01-15 | 17.840 | 17.880 | 17.780 | 17.860 | 17.860 | 907 |
| 2024-01-12 | 17.800 | 17.940 | 17.500 | 17.500 | 17.500 | 5,223 |
| 2024-01-11 | 17.800 | 17.920 | 17.780 | 17.800 | 17.800 | 3,513 |
| 2024-01-10 | 17.860 | 17.900 | 17.800 | 17.800 | 17.800 | 2,538 |
| 2024-01-09 | 17.700 | 17.900 | 17.680 | 17.860 | 17.860 | 3,036 |
| 2024-01-08 | 17.860 | 17.860 | 17.500 | 17.620 | 17.620 | 2,998 |
| 2024-01-05 | 17.840 | 17.840 | 17.620 | 17.700 | 17.700 | 3,422 |
| 2024-01-04 | 17.800 | 17.840 | 17.560 | 17.840 | 17.840 | 2,449 |
| 2024-01-03 | 17.760 | 17.820 | 17.500 | 17.800 | 17.800 | 3,695 |
| 2024-01-02 | 17.900 | 17.900 | 17.720 | 17.760 | 17.760 | 3,861 |
| 2023-12-29 | 17.580 | 17.920 | 17.560 | 17.860 | 17.860 | 4,875 |
| 2023-12-28 | 17.900 | 17.940 | 17.660 | 17.780 | 17.780 | 3,699 |
| 2023-12-27 | 17.720 | 17.940 | 17.520 | 17.900 | 17.900 | 5,779 |
| 2023-12-22 | 17.880 | 17.900 | 17.660 | 17.900 | 17.900 | 5,429 |
| 2023-12-21 | 17.900 | 17.900 | 17.640 | 17.900 | 17.900 | 896 |
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.