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
2023-07-06	22.000	23.550	22.000	23.200	23.200	24,989
2023-07-05	21.200	22.450	21.200	22.000	22.000	22,236
2023-07-04	21.500	21.500	21.200	21.300	21.300	4,056
2023-07-03	21.300	21.600	20.850	21.350	21.350	11,522
2023-06-30	21.700	22.000	21.400	21.400	21.400	9,958
2023-06-29	22.000	22.250	21.400	21.850	21.850	10,130
2023-06-28	22.000	22.200	21.750	22.200	22.200	3,699
2023-06-27	22.000	22.050	21.550	21.800	21.800	11,503
2023-06-26	21.600	22.050	21.600	21.800	21.800	9,916
2023-06-23	21.100	22.000	21.100	21.400	21.400	12,171
2023-06-22	20.300	21.400	20.200	21.000	21.000	9,090
2023-06-21	20.500	20.650	20.200	20.200	20.200	7,758
2023-06-20	19.820	20.500	19.820	20.500	20.500	9,675
2023-06-19	19.840	20.100	19.800	19.800	19.800	5,877
2023-06-16	19.720	19.900	19.600	19.760	19.760	2,516
2023-06-15	19.640	19.980	19.500	19.700	19.700	13,221
2023-06-14	19.500	19.640	19.480	19.640	19.640	6,201
2023-06-13	19.640	19.640	19.500	19.520	19.520	1,644
2023-06-12	19.520	19.980	19.500	19.600	19.600	3,730
2023-06-09	19.900	20.000	19.900	20.000	20.000	427
2023-06-08	20.000	20.100	19.960	20.000	20.000	866
2023-06-07	20.000	20.000	19.940	20.000	20.000	1,400
2023-06-06	20.100	20.150	19.880	19.900	19.900	1,285
2023-06-05	20.000	20.150	19.960	20.150	20.150	4,276
2023-06-02	20.200	20.200	19.820	20.000	20.000	13,134
2023-06-01	19.820	20.550	19.420	20.150	20.150	7,241
2023-05-31	19.340	19.900	19.200	19.820	19.820	2,946
2023-05-30	19.300	19.340	19.180	19.340	19.340	1,903
2023-05-29	19.300	19.300	19.120	19.300	19.300	1,478
2023-05-26	19.180	19.180	18.920	19.140	19.140	2,932
2023-05-25	19.200	19.280	19.100	19.200	19.200	769
2023-05-24	19.200	19.200	19.100	19.200	19.200	715
2023-05-23	19.200	19.300	19.100	19.300	19.300	1,586
2023-05-22	19.300	19.560	19.200	19.200	19.200	1,339
2023-05-19	19.240	19.360	19.200	19.360	19.360	946
2023-05-18	19.280	19.300	19.100	19.200	19.200	1,465
2023-05-17	19.140	19.300	19.140	19.300	19.300	451
2023-05-16	19.140	19.340	18.940	19.220	19.220	1,509
2023-05-15	19.140	19.140	18.800	19.140	19.140	2,479
2023-05-12	19.200	19.380	19.000	19.140	19.140	3,901
2023-05-11	19.380	19.480	19.280	19.280	19.280	959
2023-05-10	19.400	19.480	19.280	19.400	19.400	668
2023-05-09	19.400	19.580	19.160	19.500	19.500	3,231
2023-05-08	19.520	19.600	19.400	19.400	19.400	3,114
2023-05-05	19.300	19.500	19.000	19.500	19.500	4,332
2023-05-04	20.000	20.000	19.000	19.300	19.300	3,133
2023-05-03	19.980	20.000	19.500	19.800	19.800	1,613
2023-05-02	20.000	20.400	19.000	19.260	19.260	7,063
2023-04-28	20.000	20.550	19.820	19.820	19.820	27,911
2023-04-27	18.740	19.120	18.720	19.100	19.100	3,886
2023-04-26	18.900	18.920	18.760	18.820	18.820	1,328
2023-04-25	18.900	18.900	18.780	18.900	18.900	1,724
2023-04-24	18.860	19.140	18.860	19.020	19.020	2,095
2023-04-21	18.800	18.960	18.740	18.860	18.860	1,228
2023-04-20	18.720	18.900	18.720	18.900	18.900	578
2023-04-19	18.720	18.860	18.700	18.780	18.780	456
2023-04-18	18.900	18.920	18.660	18.700	18.700	2,956
2023-04-17	18.740	18.880	18.740	18.800	18.800	371
2023-04-14	19.000	19.240	18.740	18.740	18.740	7,202
2023-04-13	19.000	19.160	18.840	19.000	19.000	2,320

← NewerPage 15 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.