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
2023-04-12	19.000	19.060	18.840	18.980	18.980	676
2023-04-11	18.740	19.100	18.740	19.100	19.100	3,984
2023-04-06	18.760	19.200	18.740	19.000	19.000	6,436
2023-04-05	18.900	19.000	18.740	18.740	18.740	3,663
2023-04-04	19.000	19.000	18.700	18.700	18.700	1,065
2023-04-03	19.100	19.100	18.740	18.880	18.880	962
2023-03-31	18.980	19.200	18.740	19.200	19.200	1,470
2023-03-30	19.000	19.000	18.740	18.980	18.980	1,623
2023-03-29	19.400	19.400	19.000	19.000	19.000	1,024
2023-03-28	19.780	19.780	19.180	19.680	19.680	1,264
2023-03-27	19.000	20.000	18.560	19.400	19.400	20,722
2023-03-24	17.800	19.000	16.900	19.000	19.000	17,384
2023-03-23	17.000	17.200	16.680	17.200	17.200	2,005
2023-03-22	16.800	17.180	16.720	17.060	17.060	928
2023-03-21	16.400	16.800	16.400	16.800	16.800	846
2023-03-20	16.600	16.600	16.220	16.340	16.340	1,447
2023-03-17	16.440	16.880	16.420	16.580	16.580	2,324
2023-03-16	16.300	16.620	16.300	16.440	16.440	1,109
2023-03-15	16.500	16.500	16.200	16.300	16.300	1,563
2023-03-14	16.600	16.700	16.300	16.300	16.300	11,211
2023-03-13	17.080	17.080	16.500	16.740	16.740	1,530
2023-03-10	17.000	17.100	16.660	17.020	17.020	1,344
2023-03-09	17.100	17.100	17.000	17.000	17.000	60
2023-03-08	17.000	17.200	16.820	16.920	16.920	1,654
2023-03-07	17.100	17.100	16.740	17.080	17.080	1,941
2023-03-06	16.760	17.000	16.620	17.000	17.000	3,327
2023-03-03	16.900	16.900	16.440	16.760	16.760	2,992
2023-03-02	16.860	16.900	16.500	16.560	16.560	3,537
2023-03-01	16.820	17.000	16.820	16.860	16.860	3,115
2023-02-28	16.820	17.000	16.820	16.820	16.820	5,993
2023-02-27	17.200	17.220	16.820	16.880	16.880	5,969
2023-02-24	17.380	17.440	17.200	17.200	17.200	978
2023-02-23	17.400	17.400	17.140	17.300	17.300	2,016
2023-02-22	17.040	17.500	17.040	17.260	17.260	1,672
2023-02-21	17.400	17.480	17.040	17.040	17.040	1,530
2023-02-20	17.360	17.460	17.200	17.380	17.380	1,336
2023-02-17	17.300	17.500	17.300	17.420	17.420	390
2023-02-16	17.500	17.520	17.120	17.420	17.420	3,247
2023-02-15	17.400	17.600	17.100	17.400	17.400	15,297
2023-02-14	17.420	17.640	17.420	17.420	17.420	495
2023-02-13	17.600	17.600	17.360	17.400	17.400	1,575
2023-02-10	17.280	17.540	17.280	17.540	17.540	1,050
2023-02-09	17.900	17.900	17.200	17.280	17.280	3,978
2023-02-08	17.960	17.960	17.600	17.680	17.680	1,684
2023-02-07	18.000	18.100	17.500	17.960	17.960	5,265
2023-02-06	18.100	18.400	17.860	18.160	18.160	3,205
2023-02-03	18.500	18.700	18.060	18.260	18.260	5,056
2023-02-02	18.980	18.980	18.520	18.540	18.540	2,118
2023-02-01	18.120	18.520	17.900	18.520	18.520	1,327
2023-01-31	18.200	18.220	18.000	18.000	18.000	1,678
2023-01-30	18.800	18.800	18.200	18.300	18.300	1,590
2023-01-27	18.800	19.320	18.700	19.000	19.000	14,436
2023-01-26	18.760	18.920	18.600	18.800	18.800	2,521
2023-01-25	18.940	18.940	18.400	18.760	18.760	4,625
2023-01-24	19.000	19.000	18.700	18.700	18.700	1,992
2023-01-23	19.080	19.080	18.580	18.640	18.640	10,126
2023-01-20	18.500	19.100	18.120	19.000	19.000	4,023
2023-01-19	18.500	19.500	18.280	18.300	18.300	23,705
2023-01-18	17.780	18.500	17.640	18.300	18.300	7,686
2023-01-17	18.360	18.360	17.000	17.800	17.800	4,821

← NewerPage 16 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.