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
2023-09-28	17.900	18.280	17.580	17.820	17.820	6,314
2023-09-27	17.800	18.200	17.600	17.900	17.900	13,041
2023-09-26	18.000	18.200	17.600	17.600	17.600	9,077
2023-09-25	18.420	18.420	17.840	18.000	18.000	10,478
2023-09-22	19.500	19.500	17.800	18.080	18.080	15,747
2023-09-21	19.400	19.400	17.500	19.120	19.120	22,831
2023-09-20	19.400	19.780	19.400	19.560	19.560	3,053
2023-09-19	19.480	19.580	19.360	19.440	19.440	4,820
2023-09-18	19.500	19.660	19.440	19.660	19.660	3,586
2023-09-15	20.000	20.000	19.500	19.500	19.500	6,503
2023-09-14	20.000	20.000	19.560	20.000	20.000	1,604
2023-09-13	19.980	19.980	19.640	19.740	19.740	2,938
2023-09-12	19.800	20.050	19.800	19.980	19.980	9,483
2023-09-11	20.250	20.250	19.800	19.800	19.800	6,643
2023-09-08	20.300	20.450	20.150	20.250	20.250	4,294
2023-09-07	20.300	20.500	20.250	20.400	20.400	1,941
2023-09-06	20.050	20.600	20.050	20.500	20.500	4,903
2023-09-05	20.450	20.650	20.050	20.050	20.050	7,818
2023-09-04	20.200	20.550	20.200	20.450	20.450	1,832
2023-09-01	20.450	20.500	20.150	20.400	20.400	3,689
2023-08-31	20.200	20.450	20.000	20.450	20.450	6,998
2023-08-30	20.700	20.700	20.050	20.200	20.200	22,527
2023-08-29	20.750	21.000	20.150	20.600	20.600	13,705
2023-08-28	20.800	20.900	20.450	20.650	20.650	1,672
2023-08-25	20.700	20.900	20.600	20.600	20.600	1,025
2023-08-24	20.550	20.750	20.450	20.750	20.750	3,377
2023-08-23	20.500	20.600	20.250	20.600	20.600	1,965
2023-08-22	20.600	20.650	20.300	20.550	20.550	2,136
2023-08-21	20.300	21.000	20.200	20.750	20.750	8,221
2023-08-18	20.700	20.700	20.000	20.350	20.350	14,096
2023-08-17	20.900	21.000	20.550	20.600	20.600	6,605
2023-08-16	21.000	21.000	20.700	21.000	21.000	3,900
2023-08-15	21.050	21.100	20.850	20.950	20.950	3,954
2023-08-14	21.200	21.200	20.950	21.100	21.100	6,214
2023-08-11	20.950	21.100	20.900	20.950	20.950	3,026
2023-08-10	20.700	21.000	20.650	21.000	21.000	6,194
2023-08-09	20.750	20.800	20.600	20.700	20.700	5,904
2023-08-08	21.100	21.200	20.700	20.700	20.700	4,972
2023-08-07	21.100	21.200	21.000	21.100	21.100	2,990
2023-08-04	21.200	21.200	20.700	20.900	20.900	7,912
2023-08-03	21.000	21.450	20.650	21.100	21.100	20,553
2023-08-02	21.800	21.800	20.950	21.050	21.050	6,396
2023-08-01	21.400	21.700	21.400	21.600	21.600	4,581
2023-07-31	21.800	21.800	21.350	21.400	21.400	9,324
2023-07-28	22.100	22.250	21.650	21.800	21.800	10,427
2023-07-27	21.850	22.100	21.800	22.000	22.000	8,057
2023-07-26	21.850	21.900	21.750	21.850	21.850	3,855
2023-07-25	21.850	22.100	21.800	21.850	21.850	8,597
2023-07-24	22.000	22.100	21.750	21.850	21.850	10,871
2023-07-21	21.950	22.150	21.850	22.000	22.000	7,563
2023-07-20	22.000	22.000	21.800	22.000	22.000	11,076
2023-07-19	21.950	22.000	21.800	22.000	22.000	6,299
2023-07-18	21.800	21.950	21.750	21.950	21.950	3,307
2023-07-17	22.200	22.300	21.800	21.800	21.800	8,887
2023-07-14	22.350	22.500	22.050	22.050	22.050	4,285
2023-07-13	22.500	22.500	22.200	22.200	22.200	6,452
2023-07-12	22.600	22.600	22.250	22.300	22.300	4,085
2023-07-11	22.600	22.600	22.350	22.400	22.400	9,873
2023-07-10	22.500	22.600	22.400	22.400	22.400	6,116
2023-07-07	23.000	23.300	22.400	22.400	22.400	20,397

← NewerPage 14 of 22 · 1,281 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.