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
2022-10-21	16.700	16.700	16.200	16.640	16.640	5,332
2022-10-20	16.200	16.700	16.200	16.700	16.700	10,299
2022-10-19	16.600	16.600	16.200	16.200	16.200	9,823
2022-10-18	16.200	16.900	16.200	16.760	16.760	15,036
2022-10-17	16.300	16.300	15.800	16.200	16.200	11,705
2022-10-14	15.000	16.020	15.000	16.020	16.020	12,442
2022-10-13	15.040	15.200	14.640	15.200	15.200	17,972
2022-10-12	15.300	15.300	15.000	15.000	15.000	5,107
2022-10-11	15.500	15.500	15.260	15.360	15.360	1,709
2022-10-10	15.700	15.740	15.200	15.520	15.520	6,435
2022-10-07	14.700	15.800	14.700	15.700	15.700	10,624
2022-10-06	14.200	16.940	14.100	15.560	15.560	42,081
2022-10-05	14.800	14.800	14.180	14.560	14.560	5,941
2022-10-04	14.100	14.720	14.100	14.720	14.720	5,743
2022-10-03	14.300	14.300	14.040	14.180	14.180	1,907
2022-09-30	14.200	14.260	14.040	14.260	14.260	5,417
2022-09-29	14.600	14.600	14.020	14.040	14.040	8,605
2022-09-28	14.000	14.660	13.660	14.380	14.380	14,380
2022-09-27	14.000	14.040	13.780	14.000	14.000	8,720
2022-09-26	14.300	14.680	13.780	13.860	13.860	11,819
2022-09-23	14.800	14.800	13.820	14.500	14.500	13,708
2022-09-22	15.360	15.360	14.060	14.500	14.500	35,819
2022-09-21	17.300	17.300	14.120	14.220	14.220	102,243
2022-09-20	19.500	19.600	19.220	19.220	19.220	4,536
2022-09-19	20.000	20.000	19.300	19.300	19.300	10,632
2022-09-16	20.000	20.150	19.860	20.000	20.000	787
2022-09-15	21.000	21.000	20.000	20.000	20.000	7,926
2022-09-14	21.350	21.350	20.550	20.900	20.900	2,860
2022-09-13	20.800	21.300	20.600	21.200	21.200	14,062
2022-09-12	19.820	20.800	19.820	20.800	20.800	33,283
2022-09-09	19.960	20.000	19.480	20.000	20.000	5,410
2022-09-08	19.600	19.800	19.400	19.500	19.500	4,841
2022-09-07	19.600	19.620	19.340	19.600	19.600	4,381
2022-09-06	19.700	19.700	19.460	19.640	19.640	6,044
2022-09-05	19.520	19.520	19.200	19.320	19.320	4,860
2022-09-02	19.560	19.800	19.560	19.720	19.720	1,592
2022-09-01	19.940	20.100	19.360	19.360	19.360	3,158
2022-08-31	19.920	20.300	19.900	19.920	19.920	5,193
2022-08-30	20.300	20.300	19.920	19.920	19.920	1,501
2022-08-29	20.000	20.250	19.780	20.100	20.100	2,859
2022-08-26	20.400	20.500	19.700	20.000	20.000	6,823
2022-08-25	20.000	21.000	20.000	20.450	20.450	4,041
2022-08-24	19.960	20.200	19.920	20.200	20.200	2,963
2022-08-23	20.300	20.300	19.920	19.960	19.960	5,043
2022-08-22	20.050	20.300	19.900	20.250	20.250	2,937
2022-08-19	20.750	20.900	20.100	20.100	20.100	4,508
2022-08-18	21.000	21.000	20.700	20.750	20.750	2,067
2022-08-17	20.550	21.400	20.550	20.800	20.800	7,853
2022-08-16	20.500	21.000	20.500	20.500	20.500	2,348
2022-08-15	21.000	21.000	20.400	20.400	20.400	3,035
2022-08-12	20.050	20.800	20.000	20.800	20.800	13,991
2022-08-11	20.150	20.450	19.860	20.200	20.200	3,850
2022-08-10	20.000	20.500	20.000	20.000	20.000	9,143
2022-08-09	19.900	20.250	19.800	20.000	20.000	8,618
2022-08-08	20.600	20.600	19.900	19.900	19.900	7,244
2022-08-05	20.300	20.500	20.050	20.100	20.100	16,887
2022-08-04	20.300	20.500	20.050	20.100	20.100	5,638
2022-08-03	20.350	20.700	20.300	20.300	20.300	5,997
2022-08-02	20.800	21.000	20.300	20.300	20.300	12,371
2022-08-01	20.900	21.400	20.600	21.000	21.000	6,089

← NewerPage 18 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.