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
2023-12-21	17.900	17.900	17.640	17.900	17.900	896
2023-12-20	17.580	17.900	17.500	17.900	17.900	8,951
2023-12-19	17.840	17.860	17.580	17.700	17.700	4,854
2023-12-18	17.820	18.060	17.600	18.000	18.000	6,139
2023-12-15	18.000	18.000	17.800	17.920	17.920	2,704
2023-12-14	17.900	18.100	17.800	18.100	18.100	2,860
2023-12-13	17.880	18.080	17.740	18.000	18.000	3,928
2023-12-12	18.100	18.400	17.660	17.820	17.820	7,275
2023-12-11	18.300	18.800	18.000	18.100	18.100	7,417
2023-12-08	18.480	18.500	18.120	18.500	18.500	2,747
2023-12-07	18.700	19.000	18.340	18.500	18.500	1,585
2023-12-06	18.940	18.940	18.520	18.600	18.600	2,213
2023-12-05	18.900	19.000	18.520	19.000	19.000	1,688
2023-12-04	18.980	19.000	18.900	18.920	18.920	953
2023-12-01	19.220	19.340	18.740	18.980	18.980	4,445
2023-11-30	19.480	19.480	19.060	19.080	19.080	1,183
2023-11-29	19.500	19.500	19.240	19.360	19.360	1,163
2023-11-28	19.320	19.600	19.300	19.500	19.500	3,443
2023-11-27	19.200	19.400	19.200	19.400	19.400	457
2023-11-24	18.800	19.000	18.800	19.000	19.000	1,013
2023-11-23	18.640	18.800	18.600	18.800	18.800	1,277
2023-11-22	19.000	19.000	18.680	18.700	18.700	1,833
2023-11-21	19.000	19.000	18.380	18.600	18.600	6,499
2023-11-20	19.000	19.400	18.840	19.380	19.380	9,031
2023-11-17	18.900	19.320	18.700	19.240	19.240	4,483
2023-11-16	18.840	18.920	18.640	18.840	18.840	2,398
2023-11-15	18.500	18.700	18.200	18.560	18.560	6,535
2023-11-14	18.480	18.500	18.220	18.340	18.340	3,779
2023-11-13	18.460	18.500	18.220	18.500	18.500	3,775
2023-11-10	18.420	18.480	18.300	18.460	18.460	515
2023-11-09	18.500	18.500	18.300	18.420	18.420	898
2023-11-08	18.300	18.500	18.140	18.500	18.500	5,686
2023-11-07	18.620	18.620	18.040	18.500	18.500	10,009
2023-11-06	18.180	18.680	18.180	18.620	18.620	3,190
2023-11-03	17.800	18.200	17.500	18.200	18.200	5,202
2023-11-02	17.120	17.700	17.040	17.600	17.600	2,603
2023-11-01	17.180	17.200	16.900	17.100	17.100	4,554
2023-10-31	17.200	17.200	17.000	17.200	17.200	283
2023-10-30	17.500	17.700	17.040	17.040	17.040	4,701
2023-10-27	17.460	17.700	17.380	17.600	17.600	3,695
2023-10-26	17.300	17.340	17.140	17.300	17.300	4,549
2023-10-25	17.360	17.380	17.100	17.160	17.160	2,493
2023-10-24	17.400	17.400	17.120	17.360	17.360	1,952
2023-10-23	17.700	17.700	17.200	17.460	17.460	3,183
2023-10-20	18.180	18.180	17.620	17.780	17.780	5,044
2023-10-19	18.100	18.200	17.680	18.200	18.200	10,653
2023-10-18	17.000	18.060	16.840	18.040	18.040	10,076
2023-10-17	17.500	17.500	17.080	17.080	17.080	4,331
2023-10-16	17.380	17.740	16.880	17.500	17.500	7,050
2023-10-13	17.600	17.600	16.800	17.060	17.060	10,279
2023-10-12	18.000	18.120	17.400	17.400	17.400	7,838
2023-10-11	17.700	18.400	17.600	18.200	18.200	4,356
2023-10-10	17.540	18.100	17.400	17.700	17.700	9,714
2023-10-09	17.900	17.940	17.280	17.500	17.500	6,798
2023-10-06	18.360	18.660	17.820	17.820	17.820	20,112
2023-10-05	17.900	18.380	17.700	18.380	18.380	7,627
2023-10-04	18.020	18.120	17.820	17.900	17.900	9,283
2023-10-03	18.400	18.660	18.000	18.000	18.000	6,972
2023-10-02	18.400	18.900	18.220	18.220	18.220	7,467
2023-09-29	18.200	18.680	17.740	18.240	18.240	11,718

← NewerPage 13 of 22 · 1,285 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.