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
2026-07-27	10.200	10.200	9.950	10.140	10.140	3,806
2026-07-24	10.420	10.420	10.100	10.100	10.100	9,703
2026-07-23	10.120	10.300	10.080	10.300	10.300	1,320
2026-07-22	10.100	10.260	10.000	10.120	10.120	2,218
2026-07-21	10.040	10.240	10.040	10.100	10.100	8,861
2026-07-20	10.340	10.340	10.040	10.040	10.040	6,014
2026-07-17	10.300	10.360	10.160	10.160	10.160	2,805
2026-07-16	10.400	10.400	10.220	10.300	10.300	3,157
2026-07-15	10.300	10.300	10.220	10.240	10.240	741
2026-07-14	10.460	10.460	10.300	10.340	10.340	180
2026-07-13	10.440	10.460	10.240	10.240	10.240	8,435
2026-07-10	10.420	10.560	10.400	10.460	10.460	1,639
2026-07-09	10.580	10.580	10.420	10.460	10.460	105
2026-07-08	10.480	10.540	10.480	10.500	10.500	280
2026-07-07	10.580	10.580	10.420	10.480	10.480	2,139
2026-07-06	10.600	10.600	10.340	10.400	10.400	7,230
2026-07-03	10.480	10.580	10.400	10.540	10.540	1,752
2026-07-02	10.500	10.580	10.240	10.480	10.480	2,192
2026-07-01	10.700	10.880	10.300	10.380	10.380	11,537
2026-06-30	10.660	11.040	10.560	10.700	10.700	4,283
2026-06-29	11.040	11.180	10.580	10.860	10.860	5,563
2026-06-26	11.200	11.280	11.000	11.040	11.040	6,826
2026-06-25	11.040	11.300	11.040	11.200	11.200	1,024
2026-06-24	11.400	11.400	11.040	11.040	11.040	4,880
2026-06-23	11.220	11.480	11.100	11.400	11.400	1,645
2026-06-22	11.460	11.500	11.080	11.500	11.500	6,100
2026-06-19	11.400	11.460	11.100	11.460	11.460	5,523
2026-06-18	11.600	11.600	11.280	11.400	11.400	2,083
2026-06-17	11.380	11.600	11.220	11.600	11.600	2,116
2026-06-16	11.320	11.400	11.220	11.380	11.380	3,785
2026-06-15	11.260	11.480	11.260	11.320	11.320	1,157
2026-06-12	11.460	11.540	11.260	11.260	11.260	4,073
2026-06-11	11.300	11.640	11.260	11.260	11.260	6,755
2026-06-10	11.520	11.520	11.260	11.260	11.260	5,729
2026-06-09	11.080	11.480	11.080	11.180	11.180	3,626
2026-06-08	11.400	11.480	11.080	11.080	11.080	13,007
2026-06-05	11.500	11.700	11.400	11.400	11.400	3,329
2026-06-04	11.560	11.600	11.460	11.520	11.520	1,472
2026-06-03	11.400	11.540	11.200	11.420	11.420	4,079
2026-06-02	11.380	11.780	11.340	11.400	11.400	4,663
2026-06-01	11.600	11.600	11.440	11.460	11.460	3,577
2026-05-29	11.700	11.700	11.560	11.600	11.600	875
2026-05-28	11.700	11.740	11.500	11.700	11.700	4,057
2026-05-27	11.400	11.960	11.300	11.860	11.860	6,459
2026-05-26	11.400	11.480	11.400	11.400	11.400	643
2026-05-25	11.540	11.540	11.380	11.400	11.400	1,278
2026-05-22	11.500	11.680	11.280	11.540	11.540	1,847
2026-05-21	11.600	11.740	11.460	11.500	11.500	2,759
2026-05-20	10.800	11.580	10.800	11.580	11.580	8,397
2026-05-19	10.800	10.960	10.780	10.900	10.900	2,216
2026-05-18	10.620	10.880	10.620	10.800	10.800	6,306
2026-05-15	10.800	11.000	10.600	11.000	11.000	3,591
2026-05-14	10.720	11.160	10.640	10.760	10.760	11,452
2026-05-13	10.900	10.900	10.680	10.720	10.720	4,833
2026-05-12	10.820	10.980	10.640	10.900	10.900	3,153
2026-05-11	11.180	11.180	10.800	10.800	10.800	2,861
2026-05-08	10.880	11.140	10.760	11.000	11.000	5,070
2026-05-07	10.740	11.060	10.660	10.960	10.960	5,185
2026-05-06	10.980	10.980	10.780	10.820	10.820	14,369
2026-05-05	11.400	11.440	10.720	10.820	10.820	9,117

← NewerPage 2 of 5 · 255 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.