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
2022-07-29	20.500	21.150	20.300	20.900	20.900	4,240
2022-07-28	21.400	21.400	20.500	20.500	20.500	4,301
2022-07-27	21.050	21.350	20.900	21.000	21.000	2,612
2022-07-26	21.350	21.450	20.800	21.050	21.050	1,705
2022-07-25	21.150	21.400	21.000	21.300	21.300	2,536
2022-07-22	21.200	21.200	20.700	21.000	21.000	2,881
2022-07-21	21.200	21.450	20.900	21.000	21.000	3,192
2022-07-20	21.200	21.250	20.850	21.200	21.200	9,736
2022-07-19	21.300	21.550	20.950	21.200	21.200	3,571
2022-07-18	21.000	21.350	21.000	21.300	21.300	2,728
2022-07-15	21.050	21.400	20.950	21.000	21.000	1,569
2022-07-14	21.400	21.400	21.000	21.050	21.050	3,778
2022-07-13	21.500	21.500	21.200	21.250	21.250	874
2022-07-12	21.250	21.500	21.200	21.500	21.500	3,134
2022-07-11	22.100	22.100	21.400	21.400	21.400	7,115
2022-07-08	22.300	22.400	21.950	22.300	22.300	4,858
2022-07-07	22.750	22.750	22.300	22.300	22.300	937
2022-07-06	22.550	22.650	22.500	22.550	22.550	418
2022-07-05	22.550	22.600	21.700	22.600	22.600	4,010
2022-07-04	22.750	22.850	22.400	22.600	22.600	738
2022-07-01	22.000	23.450	22.000	22.800	22.800	3,268
2022-06-30	23.100	23.300	21.800	21.800	21.800	4,273
2022-06-29	23.000	24.200	22.800	23.000	23.000	3,175
2022-06-28	22.750	23.600	22.750	23.300	22.800	3,899
2022-06-27	23.700	23.700	22.600	22.800	22.311	8,860
2022-06-24	23.800	23.800	23.050	23.150	22.653	2,026
2022-06-23	23.850	23.850	23.300	23.800	23.289	5,814
2022-06-22	23.600	24.500	23.350	23.850	23.338	12,639
2022-06-21	23.550	23.900	23.550	23.600	23.094	1,184
2022-06-20	23.800	23.950	23.550	23.550	23.045	344
2022-06-17	23.600	23.800	23.150	23.550	23.045	3,309
2022-06-16	23.800	23.800	22.900	23.350	22.849	15,663
2022-06-15	23.100	23.950	23.050	23.950	23.436	3,783
2022-06-14	23.900	23.900	23.050	23.100	22.604	5,157
2022-06-13	24.400	24.400	23.100	24.200	23.681	7,862
2022-06-10	24.350	24.400	23.950	24.400	23.876	1,141
2022-06-09	24.350	24.400	23.800	24.400	23.876	3,864
2022-06-08	23.950	24.400	23.950	24.400	23.876	2,369
2022-06-07	24.450	24.600	23.900	23.900	23.387	3,637
2022-06-06	25.000	25.000	24.200	24.450	23.925	1,825
2022-06-03	24.200	25.000	24.200	25.000	24.464	2,111
2022-06-02	23.900	24.400	23.650	24.400	23.876	1,431
2022-06-01	24.550	24.600	23.550	23.750	23.240	11,333
2022-05-31	24.550	24.950	24.500	24.500	23.974	989
2022-05-30	24.800	24.800	24.500	24.600	24.072	1,120
2022-05-27	24.600	24.950	24.500	24.500	23.974	1,930
2022-05-26	24.200	24.500	24.200	24.500	23.974	271
2022-05-25	24.200	25.150	24.150	24.200	23.681	4,440
2022-05-24	24.400	24.700	23.850	24.050	23.534	4,223
2022-05-23	24.750	24.750	24.100	24.700	24.170	5,331
2022-05-20	24.600	24.750	23.900	24.500	23.974	5,942
2022-05-19	23.750	24.600	23.700	24.600	24.072	11,696
2022-05-18	24.000	24.000	23.750	23.750	23.240	1,137
2022-05-17	23.550	24.100	23.300	24.000	23.485	3,701
2022-05-16	24.000	24.200	23.500	23.500	22.996	5,231
2022-05-13	23.850	23.900	23.350	23.550	23.045	3,316
2022-05-12	23.800	23.850	23.250	23.850	23.338	2,698
2022-05-11	24.400	24.400	23.250	23.800	23.289	4,890
2022-05-10	23.400	24.350	23.250	24.350	23.828	4,666
2022-05-09	24.600	24.600	23.350	23.450	22.947	7,299

← NewerPage 19 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.