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
2023-01-16	17.160	18.380	17.000	18.380	18.380	12,852
2023-01-13	16.800	17.160	16.800	17.000	17.000	2,724
2023-01-12	16.800	16.960	16.800	16.900	16.900	1,445
2023-01-11	16.800	17.000	16.720	16.820	16.820	1,687
2023-01-10	16.700	16.800	16.680	16.800	16.800	5,164
2023-01-09	16.500	16.900	16.500	16.740	16.740	4,689
2023-01-06	16.400	16.600	16.200	16.520	16.520	4,412
2023-01-05	16.180	16.400	16.020	16.300	16.300	5,229
2023-01-04	15.780	16.100	15.660	16.100	16.100	3,494
2023-01-03	15.000	15.780	15.000	15.780	15.780	7,530
2023-01-02	15.000	15.000	14.820	15.000	15.000	1,908
2022-12-30	14.900	14.900	14.520	14.560	14.560	1,462
2022-12-29	14.940	14.940	14.500	14.700	14.700	894
2022-12-28	14.960	14.960	14.660	14.940	14.940	1,197
2022-12-27	14.600	14.980	14.600	14.800	14.800	6,298
2022-12-23	14.680	14.700	14.200	14.560	14.560	12,898
2022-12-22	14.500	14.700	14.400	14.700	14.700	11,582
2022-12-21	14.000	14.680	14.000	14.400	14.400	5,167
2022-12-20	13.800	14.000	13.800	14.000	14.000	990
2022-12-19	14.200	14.200	13.560	13.920	13.920	8,313
2022-12-16	14.060	14.320	14.000	14.100	14.100	6,067
2022-12-15	14.940	15.100	14.060	14.060	14.060	5,722
2022-12-14	15.400	15.400	14.940	14.940	14.940	2,762
2022-12-13	14.700	15.400	14.700	15.280	15.280	14,038
2022-12-12	14.560	14.800	14.460	14.800	14.800	1,142
2022-12-09	14.520	15.000	14.520	14.720	14.720	6,501
2022-12-08	14.600	14.600	14.400	14.500	14.500	1,329
2022-12-07	14.620	14.800	14.360	14.360	14.360	3,696
2022-12-06	14.900	14.960	14.560	14.580	14.580	2,017
2022-12-05	14.800	15.280	14.500	14.840	14.840	13,595
2022-12-02	15.300	15.400	14.840	15.380	15.380	11,257
2022-12-01	15.120	15.480	15.120	15.300	15.300	4,350
2022-11-30	15.500	15.660	15.060	15.240	15.240	3,700
2022-11-29	15.400	15.680	15.200	15.600	15.600	6,599
2022-11-28	15.700	15.780	15.200	15.300	15.300	11,433
2022-11-25	15.800	15.800	15.220	15.660	15.660	4,742
2022-11-24	15.540	15.780	15.540	15.640	15.640	2,996
2022-11-23	15.700	15.800	15.220	15.500	15.500	4,816
2022-11-22	15.100	15.800	15.100	15.740	15.740	9,388
2022-11-21	15.580	15.580	15.020	15.340	15.340	2,333
2022-11-18	15.520	15.700	15.100	15.460	15.460	8,149
2022-11-17	15.520	15.860	15.100	15.660	15.660	3,644
2022-11-16	15.100	15.900	14.900	15.560	15.560	17,025
2022-11-15	15.200	15.200	14.800	14.920	14.920	11,818
2022-11-14	15.200	15.380	14.840	15.080	15.080	3,620
2022-11-11	15.500	15.500	15.000	15.300	15.300	5,278
2022-11-10	14.600	15.300	14.600	15.200	15.200	9,684
2022-11-09	14.800	14.800	14.460	14.600	14.600	56,938
2022-11-08	14.900	14.920	14.540	14.600	14.600	5,194
2022-11-07	15.100	15.100	14.620	14.620	14.620	4,167
2022-11-04	14.820	15.040	14.820	15.000	15.000	1,336
2022-11-03	15.500	15.500	14.920	14.980	14.980	7,480
2022-11-02	15.900	15.900	15.400	15.540	15.540	1,071
2022-11-01	15.600	15.820	15.400	15.820	15.820	2,337
2022-10-31	15.700	15.700	15.280	15.700	15.700	1,066
2022-10-28	15.820	15.820	15.500	15.640	15.640	732
2022-10-27	16.020	16.020	15.800	15.820	15.820	514
2022-10-26	16.200	16.200	15.820	16.040	16.040	1,600
2022-10-25	16.300	16.300	15.940	15.980	15.980	2,551
2022-10-24	16.700	16.700	15.700	16.100	16.100	10,079

← NewerPage 17 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.